Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.56 | 1.61 | 1.49 | 1.53 | 1.53 | -0.15 (-8.93%) | 574,800 |
22 Sep 2022 | USD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 136,900 |
21 Sep 2022 | USD | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 27,000 |
20 Sep 2022 | USD | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 39,700 |
19 Sep 2022 | USD | 1.62 | 1.74 | 1.6 | 1.73 | 1.73 | +0.08 (+4.85%) | 79,000 |
16 Sep 2022 | USD | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 91,000 |
15 Sep 2022 | USD | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 59,700 |
14 Sep 2022 | USD | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | +0.06 (+3.53%) | 176,400 |
13 Sep 2022 | USD | 1.75 | 1.75 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 188,900 |
12 Sep 2022 | USD | 1.8 | 1.8 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 195,200 |
9 Sep 2022 | USD | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | +0.04 (+2.38%) | 144,900 |
8 Sep 2022 | USD | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 91,900 |
7 Sep 2022 | USD | 1.8 | 1.8 | 1.68 | 1.69 | 1.69 | -0.14 (-7.65%) | 119,800 |
6 Sep 2022 | USD | 1.9 | 1.9 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 45,800 |
2 Sep 2022 | USD | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | +0.02 (+1.07%) | 167,100 |
1 Sep 2022 | USD | 1.89 | 1.93 | 1.84 | 1.87 | 1.87 | -0.09 (-4.59%) | 93,400 |
31 Aug 2022 | USD | 1.8 | 2 | 1.8 | 1.96 | 1.96 | +0.01 (+0.51%) | 64,800 |
30 Aug 2022 | USD | 2.07 | 2.07 | 1.93 | 1.95 | 1.95 | -0.12 (-5.80%) | 204,800 |
29 Aug 2022 | USD | 2.02 | 2.1 | 2.02 | 2.07 | 2.07 | +0.06 (+2.99%) | 133,700 |
26 Aug 2022 | USD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 159,100 |
25 Aug 2022 | USD | 2.07 | 2.11 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 174,700 |
24 Aug 2022 | USD | 2.06 | 2.07 | 2 | 2.06 | 2.06 | +0.05 (+2.49%) | 33,800 |
23 Aug 2022 | USD | 1.87 | 2.1 | 1.87 | 2.01 | 2.01 | +0.11 (+5.79%) | 154,800 |
22 Aug 2022 | USD | 1.77 | 1.9 | 1.77 | 1.9 | 1.9 | -0.02 (-1.04%) | 41,900 |
19 Aug 2022 | USD | 1.9 | 1.96 | 1.89 | 1.92 | 1.92 | -0.04 (-2.04%) | 209,800 |
18 Aug 2022 | USD | 1.84 | 1.97 | 1.84 | 1.96 | 1.96 | +0.17 (+9.50%) | 115,900 |
17 Aug 2022 | USD | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 117,300 |
16 Aug 2022 | USD | 1.83 | 1.89 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 113,200 |
15 Aug 2022 | USD | 1.82 | 1.83 | 1.72 | 1.8 | 1.8 | -0.07 (-3.74%) | 88,700 |
12 Aug 2022 | USD | 1.85 | 1.9 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 104,700 |