Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 1.81 | 1.83 | 1.68 | 1.69 | 1.69 | -0.14 (-7.65%) | 37,900 |
2 Sep 2022 | USD | 1.84 | 1.91 | 1.77 | 1.83 | 1.83 | -0.02 (-1.08%) | 18,300 |
1 Sep 2022 | USD | 1.8 | 1.85 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 16,300 |
31 Aug 2022 | USD | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 7,400 |
30 Aug 2022 | USD | 1.85 | 1.85 | 1.77 | 1.84 | 1.84 | 0.0 (0.0%) | 18,500 |
29 Aug 2022 | USD | 1.72 | 1.85 | 1.72 | 1.84 | 1.84 | +0.07 (+3.95%) | 29,200 |
26 Aug 2022 | USD | 1.95 | 1.95 | 1.73 | 1.77 | 1.77 | -0.19 (-9.69%) | 58,900 |
25 Aug 2022 | USD | 1.93 | 2 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 39,800 |
24 Aug 2022 | USD | 2.13 | 2.13 | 1.91 | 1.92 | 1.92 | -0.13 (-6.34%) | 58,700 |
23 Aug 2022 | USD | 2.07 | 2.09 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 30,600 |
22 Aug 2022 | USD | 1.99 | 2.17 | 1.99 | 2.04 | 2.04 | -0.01 (-0.49%) | 65,000 |
19 Aug 2022 | USD | 2.11 | 2.11 | 2 | 2.05 | 2.05 | -0.1 (-4.65%) | 110,000 |
18 Aug 2022 | USD | 2 | 2.2 | 1.89 | 2.15 | 2.15 | +0.18 (+9.14%) | 544,000 |
17 Aug 2022 | USD | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | -0.09 (-4.37%) | 22,900 |
16 Aug 2022 | USD | 2.09 | 2.09 | 2 | 2.06 | 2.06 | 0.0 (0.0%) | 37,500 |
15 Aug 2022 | USD | 2.1 | 2.11 | 1.96 | 2.06 | 2.06 | -0.04 (-1.90%) | 64,000 |
12 Aug 2022 | USD | 2.1 | 2.15 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 28,300 |
11 Aug 2022 | USD | 2.23 | 2.26 | 2.08 | 2.13 | 2.13 | -0.12 (-5.33%) | 45,600 |
10 Aug 2022 | USD | 2.19 | 2.29 | 2.17 | 2.25 | 2.25 | +0.01 (+0.45%) | 58,500 |
9 Aug 2022 | USD | 2.45 | 2.46 | 2.12 | 2.24 | 2.24 | -0.28 (-11.11%) | 153,300 |
8 Aug 2022 | USD | 2.4 | 2.57 | 2.3 | 2.52 | 2.52 | -0.02 (-0.79%) | 435,000 |
5 Aug 2022 | USD | 2.43 | 3.46 | 2.41 | 2.54 | 2.54 | +0.34 (+15.45%) | 8,349,000 |
4 Aug 2022 | USD | 1.81 | 2.26 | 1.81 | 2.2 | 2.2 | +0.34 (+18.28%) | 402,600 |
3 Aug 2022 | USD | 1.75 | 1.91 | 1.69 | 1.86 | 1.86 | +0.15 (+8.77%) | 68,100 |
2 Aug 2022 | USD | 1.72 | 1.75 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 18,800 |
1 Aug 2022 | USD | 1.75 | 1.78 | 1.69 | 1.7 | 1.7 | -0.09 (-5.03%) | 20,700 |
29 Jul 2022 | USD | 1.8 | 1.81 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 20,700 |
28 Jul 2022 | USD | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | +0.09 (+5.17%) | 14,800 |
27 Jul 2022 | USD | 1.8 | 1.8 | 1.68 | 1.74 | 1.74 | -0.04 (-2.25%) | 44,900 |
26 Jul 2022 | USD | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | -0.13 (-6.81%) | 26,500 |