Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.92 | 2.03 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 469,300 |
15 Sep 2022 | USD | 1.95 | 2.07 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 375,700 |
14 Sep 2022 | USD | 2.02 | 2.05 | 1.88 | 1.92 | 1.92 | -0.1 (-4.95%) | 459,000 |
13 Sep 2022 | USD | 1.97 | 2.17 | 1.91 | 2.02 | 2.02 | -0.03 (-1.46%) | 245,100 |
12 Sep 2022 | USD | 2.01 | 2.08 | 1.925 | 2.05 | 2.05 | +0.03 (+1.49%) | 196,600 |
9 Sep 2022 | USD | 1.91 | 2.04 | 1.88 | 2.02 | 2.02 | +0.09 (+4.66%) | 186,200 |
8 Sep 2022 | USD | 1.81 | 1.96 | 1.775 | 1.93 | 1.93 | +0.12 (+6.63%) | 180,000 |
7 Sep 2022 | USD | 1.68 | 1.83 | 1.68 | 1.81 | 1.81 | +0.12 (+7.10%) | 161,900 |
6 Sep 2022 | USD | 1.72 | 1.81 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 230,000 |
2 Sep 2022 | USD | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -0.07 (-4.02%) | 175,500 |
1 Sep 2022 | USD | 1.8 | 1.8 | 1.7 | 1.74 | 1.74 | -0.08 (-4.40%) | 255,000 |
31 Aug 2022 | USD | 1.89 | 1.92 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 303,600 |
30 Aug 2022 | USD | 2.02 | 2.02 | 1.85 | 1.87 | 1.87 | -0.1 (-5.08%) | 162,000 |
29 Aug 2022 | USD | 1.98 | 2.02 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 120,800 |
26 Aug 2022 | USD | 2.12 | 2.135 | 1.98 | 1.99 | 1.99 | -0.12 (-5.69%) | 147,000 |
25 Aug 2022 | USD | 1.98 | 2.17 | 1.98 | 2.11 | 2.11 | +0.18 (+9.33%) | 172,900 |
24 Aug 2022 | USD | 1.92 | 2.03 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 172,700 |
23 Aug 2022 | USD | 2.06 | 2.06 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 115,200 |
22 Aug 2022 | USD | 1.94 | 2.02 | 1.9 | 2 | 2 | +0.06 (+3.09%) | 211,500 |
19 Aug 2022 | USD | 2.11 | 2.11 | 1.93 | 1.94 | 1.94 | -0.19 (-8.92%) | 252,000 |
18 Aug 2022 | USD | 2.1 | 2.14 | 2.04 | 2.13 | 2.13 | +0.05 (+2.40%) | 122,100 |
17 Aug 2022 | USD | 2.09 | 2.099 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 123,100 |
16 Aug 2022 | USD | 2.14 | 2.14 | 2.04 | 2.11 | 2.11 | 0.0 (0.0%) | 198,700 |
15 Aug 2022 | USD | 2.14 | 2.19 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 273,000 |
12 Aug 2022 | USD | 2.18 | 2.2 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 283,900 |
11 Aug 2022 | USD | 2.26 | 2.45 | 2.11 | 2.12 | 2.12 | -0.2 (-8.62%) | 310,400 |
10 Aug 2022 | USD | 2.25 | 2.33 | 2.21 | 2.32 | 2.32 | +0.08 (+3.57%) | 230,900 |
9 Aug 2022 | USD | 2.24 | 2.29 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 121,600 |
8 Aug 2022 | USD | 2.22 | 2.39 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 152,700 |
5 Aug 2022 | USD | 2.13 | 2.24 | 2.089 | 2.23 | 2.23 | +0.08 (+3.72%) | 140,700 |