Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.57 | 1.61 | 1.42 | 1.47 | 1.47 | -0.16 (-9.82%) | 7,790,600 |
22 Sep 2022 | USD | 1.7 | 1.739 | 1.57 | 1.63 | 1.63 | -0.06 (-3.55%) | 7,988,100 |
21 Sep 2022 | USD | 1.82 | 1.85 | 1.68 | 1.69 | 1.69 | -0.12 (-6.63%) | 7,519,200 |
20 Sep 2022 | USD | 2 | 2.11 | 1.79 | 1.81 | 1.81 | -0.2 (-9.95%) | 13,550,600 |
19 Sep 2022 | USD | 1.8 | 2.1 | 1.8 | 2.01 | 2.01 | +0.13 (+6.91%) | 25,316,200 |
16 Sep 2022 | USD | 1.66 | 1.94 | 1.56 | 1.88 | 1.88 | +0.18 (+10.59%) | 20,577,800 |
15 Sep 2022 | USD | 1.69 | 1.77 | 1.65 | 1.7 | 1.7 | -0.04 (-2.30%) | 7,000,000 |
14 Sep 2022 | USD | 1.79 | 1.81 | 1.62 | 1.74 | 1.74 | -0.08 (-4.40%) | 8,314,600 |
13 Sep 2022 | USD | 1.74 | 1.98 | 1.685 | 1.82 | 1.82 | +0.02 (+1.11%) | 15,432,400 |
12 Sep 2022 | USD | 1.62 | 1.82 | 1.6 | 1.8 | 1.8 | +0.24 (+15.38%) | 14,025,400 |
9 Sep 2022 | USD | 1.85 | 1.89 | 1.42 | 1.56 | 1.56 | -0.29 (-15.68%) | 21,656,900 |
8 Sep 2022 | USD | 1.9 | 1.94 | 1.74 | 1.85 | 1.85 | -0.18 (-8.87%) | 12,274,900 |
7 Sep 2022 | USD | 2.21 | 2.27 | 1.95 | 2.03 | 2.03 | -0.09 (-4.25%) | 23,024,700 |
6 Sep 2022 | USD | 1.77 | 2.3 | 1.75 | 2.12 | 2.12 | +0.41 (+23.98%) | 32,683,500 |
2 Sep 2022 | USD | 1.88 | 2.02 | 1.69 | 1.71 | 1.71 | -0.08 (-4.47%) | 23,304,400 |
1 Sep 2022 | USD | 1.6 | 1.85 | 1.45 | 1.79 | 1.79 | +0.2 (+12.58%) | 39,974,900 |
31 Aug 2022 | USD | 1.37 | 1.59 | 1.25 | 1.59 | 1.59 | +0.21 (+15.22%) | 23,628,500 |
30 Aug 2022 | USD | 1.43 | 1.5 | 1.26 | 1.38 | 1.38 | -0.02 (-1.43%) | 11,671,300 |
29 Aug 2022 | USD | 1.28 | 1.44 | 1.28 | 1.4 | 1.4 | +0.08 (+6.06%) | 16,004,700 |
26 Aug 2022 | USD | 1.53 | 1.65 | 1.21 | 1.32 | 1.32 | -0.2 (-13.16%) | 34,838,300 |
25 Aug 2022 | USD | 1.27 | 1.65 | 1.26 | 1.52 | 1.52 | +0.25 (+19.69%) | 70,769,400 |
24 Aug 2022 | USD | 1.03 | 1.35 | 0.96 | 1.27 | 1.27 | +0.16 (+14.41%) | 66,289,100 |
23 Aug 2022 | USD | 0.978 | 1.19 | 0.9 | 1.11 | 1.11 | +0.309 (+38.58%) | 114,504,900 |
22 Aug 2022 | USD | 0.73 | 0.93 | 0.701 | 0.801 | 0.801 | +0.076 (+10.48%) | 33,589,400 |
19 Aug 2022 | USD | 0.682 | 0.839 | 0.67 | 0.725 | 0.725 | +0.073 (+11.20%) | 37,578,400 |
18 Aug 2022 | USD | 0.653 | 0.66 | 0.605 | 0.652 | 0.652 | +0.02 (+3.16%) | 11,756,700 |
17 Aug 2022 | USD | 0.69 | 0.7 | 0.63 | 0.632 | 0.632 | -0.09 (-12.47%) | 7,900,600 |
16 Aug 2022 | USD | 0.69 | 0.725 | 0.66 | 0.722 | 0.722 | +0.033 (+4.79%) | 10,924,000 |
15 Aug 2022 | USD | 0.67 | 0.7 | 0.651 | 0.689 | 0.689 | +0.036 (+5.51%) | 7,833,400 |
12 Aug 2022 | USD | 0.7 | 0.7 | 0.641 | 0.653 | 0.653 | -0.027 (-3.97%) | 7,582,700 |