Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.68 | 1.68 | 1.62 | 1.635 | 4.905 | -0.024 (-1.46%) | 8,564 |
21 Sep 2022 | USD | 1.67 | 1.705 | 1.63 | 1.6593 | 4.9779 | -0.001 (-0.04%) | 10,835 |
20 Sep 2022 | USD | 1.77 | 1.77 | 1.66 | 1.66 | 4.98 | -0.1 (-5.68%) | 11,022 |
19 Sep 2022 | USD | 1.67 | 1.76 | 1.67 | 1.76 | 5.28 | +0.12 (+7.32%) | 41,576 |
16 Sep 2022 | USD | 1.625 | 1.65 | 1.5832 | 1.64 | 4.92 | +0.03 (+1.86%) | 16,089 |
15 Sep 2022 | USD | 1.65 | 1.66 | 1.61 | 1.61 | 4.83 | -0.04 (-2.42%) | 9,170 |
14 Sep 2022 | USD | 1.684 | 1.72 | 1.65 | 1.65 | 4.95 | -0.04 (-2.37%) | 7,028 |
13 Sep 2022 | USD | 1.68 | 1.69 | 1.58 | 1.69 | 5.07 | +0.02 (+1.20%) | 13,758 |
12 Sep 2022 | USD | 1.61 | 1.695 | 1.61 | 1.67 | 5.01 | +0.064 (+3.99%) | 26,517 |
9 Sep 2022 | USD | 1.58 | 1.66 | 1.58 | 1.6059 | 4.8177 | +0.016 (+1%) | 16,783 |
8 Sep 2022 | USD | 1.5598 | 1.59 | 1.53 | 1.59 | 4.77 | +0.04 (+2.58%) | 4,992 |
7 Sep 2022 | USD | 1.5618 | 1.58 | 1.5 | 1.55 | 4.65 | -0.052 (-3.28%) | 23,010 |
6 Sep 2022 | USD | 1.64 | 1.67 | 1.52 | 1.6025 | 4.8075 | -0.042 (-2.58%) | 22,253 |
2 Sep 2022 | USD | 1.63 | 1.65 | 1.6 | 1.6449 | 4.9347 | +0.005 (+0.30%) | 10,773 |
1 Sep 2022 | USD | 1.6 | 1.67 | 1.57 | 1.64 | 4.92 | +0.03 (+1.86%) | 19,001 |
31 Aug 2022 | USD | 1.54 | 1.76 | 1.54 | 1.61 | 4.83 | -0.115 (-6.67%) | 27,184 |
30 Aug 2022 | USD | 1.935 | 1.935 | 1.66 | 1.7251 | 5.1753 | -0.075 (-4.16%) | 33,238 |
29 Aug 2022 | USD | 1.59 | 1.93 | 1.525 | 1.8 | 5.4 | +0.22 (+13.92%) | 75,692 |
26 Aug 2022 | USD | 1.51 | 1.611 | 1.41 | 1.58 | 4.74 | +0.04 (+2.60%) | 40,189 |
25 Aug 2022 | USD | 1.27 | 1.68 | 1.27 | 1.54 | 4.62 | +0.26 (+20.31%) | 73,615 |
24 Aug 2022 | USD | 1.39 | 1.39 | 1.236 | 1.28 | 3.84 | +0.04 (+3.23%) | 14,163 |
23 Aug 2022 | USD | 1.25 | 1.252 | 1.22 | 1.24 | 3.72 | +0.015 (+1.22%) | 11,161 |
22 Aug 2022 | USD | 1.2 | 1.26 | 1.14 | 1.225 | 3.675 | -0.035 (-2.78%) | 18,419 |
19 Aug 2022 | USD | 1.27 | 1.29 | 1.2046 | 1.26 | 3.78 | -0.015 (-1.20%) | 20,662 |
18 Aug 2022 | USD | 1.2497 | 1.28 | 1.23 | 1.2753 | 3.8259 | +0.035 (+2.85%) | 21,286 |
17 Aug 2022 | USD | 1.22 | 1.25 | 1.18 | 1.24 | 3.72 | +0.04 (+3.33%) | 35,378 |
16 Aug 2022 | USD | 1 | 1.2 | 0.9545 | 1.2 | 3.6 | +0.25 (+26.32%) | 50,881 |
15 Aug 2022 | USD | 0.9494 | 1 | 0.94 | 0.95 | 2.85 | +0.01 (+1.06%) | 8,380 |
12 Aug 2022 | USD | 0.94 | 0.97 | 0.92 | 0.94 | 2.82 | 0.0 (0.0%) | 12,310 |
11 Aug 2022 | USD | 0.954 | 1 | 0.94 | 0.94 | 2.82 | +0.02 (+2.17%) | 15,258 |