Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 1.24 | 1.275 | 1.201 | 1.25 | 7.5 | -0.03 (-2.34%) | 1,729,000 |
12 Sep 2022 | USD | 1.25 | 1.29 | 1.24 | 1.28 | 7.68 | +0.04 (+3.23%) | 548,800 |
9 Sep 2022 | USD | 1.3 | 1.34 | 1.24 | 1.24 | 7.44 | -0.02 (-1.59%) | 975,900 |
8 Sep 2022 | USD | 1.26 | 1.29 | 1.23 | 1.26 | 7.56 | -0.03 (-2.33%) | 1,444,300 |
7 Sep 2022 | USD | 1.25 | 1.29 | 1.22 | 1.29 | 7.74 | +0.04 (+3.20%) | 2,034,900 |
6 Sep 2022 | USD | 1.28 | 1.309 | 1.23 | 1.25 | 7.5 | -0.07 (-5.30%) | 1,968,500 |
2 Sep 2022 | USD | 1.31 | 1.33 | 1.271 | 1.32 | 7.92 | 0.0 (0.0%) | 1,182,500 |
1 Sep 2022 | USD | 1.285 | 1.33 | 1.25 | 1.32 | 7.92 | +0.03 (+2.33%) | 1,279,000 |
31 Aug 2022 | USD | 1.32 | 1.37 | 1.275 | 1.29 | 7.74 | -0.02 (-1.53%) | 6,286,500 |
30 Aug 2022 | USD | 1.45 | 1.47 | 1.29 | 1.31 | 7.86 | -0.13 (-9.03%) | 2,427,500 |
29 Aug 2022 | USD | 1.4 | 1.498 | 1.39 | 1.44 | 8.64 | +0.03 (+2.13%) | 2,228,800 |
26 Aug 2022 | USD | 1.65 | 1.65 | 1.41 | 1.41 | 8.46 | -0.13 (-8.44%) | 4,121,400 |
25 Aug 2022 | USD | 1.41 | 1.575 | 1.38 | 1.54 | 9.24 | +0.16 (+11.59%) | 6,657,700 |
24 Aug 2022 | USD | 1.25 | 1.4 | 1.25 | 1.38 | 8.28 | +0.09 (+6.98%) | 2,469,700 |
23 Aug 2022 | USD | 1.19 | 1.29 | 1.19 | 1.29 | 7.74 | +0.09 (+7.50%) | 1,577,400 |
22 Aug 2022 | USD | 1.22 | 1.255 | 1.19 | 1.2 | 7.2 | -0.03 (-2.44%) | 1,376,500 |
19 Aug 2022 | USD | 1.23 | 1.26 | 1.21 | 1.23 | 7.38 | -0.04 (-3.15%) | 1,049,900 |
18 Aug 2022 | USD | 1.26 | 1.28 | 1.21 | 1.27 | 7.62 | +0.01 (+0.79%) | 1,518,400 |
17 Aug 2022 | USD | 1.31 | 1.32 | 1.255 | 1.26 | 7.56 | -0.06 (-4.55%) | 940,200 |
16 Aug 2022 | USD | 1.39 | 1.39 | 1.31 | 1.32 | 7.92 | -0.11 (-7.69%) | 1,179,800 |
15 Aug 2022 | USD | 1.38 | 1.43 | 1.34 | 1.43 | 8.58 | +0.04 (+2.88%) | 1,307,900 |
12 Aug 2022 | USD | 1.33 | 1.4 | 1.315 | 1.39 | 8.34 | +0.01 (+0.72%) | 1,232,100 |
11 Aug 2022 | USD | 1.37 | 1.46 | 1.351 | 1.38 | 8.28 | +0.04 (+2.99%) | 2,584,800 |
10 Aug 2022 | USD | 1.29 | 1.355 | 1.25 | 1.34 | 8.04 | +0.05 (+3.88%) | 1,536,200 |
9 Aug 2022 | USD | 1.34 | 1.34 | 1.27 | 1.29 | 7.74 | -0.03 (-2.27%) | 752,700 |
8 Aug 2022 | USD | 1.32 | 1.38 | 1.29 | 1.32 | 7.92 | +0.01 (+0.76%) | 1,019,800 |
5 Aug 2022 | USD | 1.3 | 1.33 | 1.26 | 1.31 | 7.86 | -0.03 (-2.24%) | 1,541,100 |
4 Aug 2022 | USD | 1.41 | 1.45 | 1.31 | 1.34 | 8.04 | -0.02 (-1.47%) | 3,201,800 |
3 Aug 2022 | USD | 1.29 | 1.39 | 1.27 | 1.36 | 8.16 | +0.06 (+4.62%) | 2,264,600 |
2 Aug 2022 | USD | 1.17 | 1.33 | 1.16 | 1.3 | 7.8 | +0.09 (+7.44%) | 2,949,000 |