Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.14 | 1.28 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 365,800 |
8 Sep 2022 | USD | 1.2 | 1.23 | 1.12 | 1.14 | 1.14 | -0.09 (-7.32%) | 210,100 |
7 Sep 2022 | USD | 1.26 | 1.32 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 132,300 |
6 Sep 2022 | USD | 1.3 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 173,600 |
2 Sep 2022 | USD | 1.3 | 1.32 | 1.277 | 1.3 | 1.3 | -0.04 (-2.99%) | 107,000 |
1 Sep 2022 | USD | 1.36 | 1.37 | 1.285 | 1.34 | 1.34 | -0.02 (-1.47%) | 64,400 |
31 Aug 2022 | USD | 1.39 | 1.44 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 59,000 |
30 Aug 2022 | USD | 1.28 | 1.42 | 1.28 | 1.38 | 1.38 | +0.06 (+4.55%) | 290,700 |
29 Aug 2022 | USD | 1.25 | 1.34 | 1.21 | 1.32 | 1.32 | -0.1 (-7.04%) | 251,400 |
26 Aug 2022 | USD | 1.68 | 1.76 | 1.38 | 1.42 | 1.42 | -0.18 (-11.25%) | 3,396,900 |
25 Aug 2022 | USD | 1.62 | 1.63 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 204,000 |
24 Aug 2022 | USD | 1.62 | 1.65 | 1.584 | 1.6 | 1.6 | -0.06 (-3.61%) | 78,300 |
23 Aug 2022 | USD | 1.66 | 1.67 | 1.601 | 1.66 | 1.66 | +0.06 (+3.75%) | 76,300 |
22 Aug 2022 | USD | 1.66 | 1.75 | 1.59 | 1.6 | 1.6 | -0.13 (-7.51%) | 129,500 |
19 Aug 2022 | USD | 1.79 | 1.81 | 1.71 | 1.73 | 1.73 | -0.12 (-6.49%) | 212,500 |
18 Aug 2022 | USD | 1.91 | 1.95 | 1.8 | 1.85 | 1.85 | -0.09 (-4.64%) | 132,300 |
17 Aug 2022 | USD | 1.98 | 2.04 | 1.92 | 1.94 | 1.94 | -0.11 (-5.37%) | 348,000 |
16 Aug 2022 | USD | 2 | 2.1 | 1.885 | 2.05 | 2.05 | 0.0 (0.0%) | 404,800 |
15 Aug 2022 | USD | 2.11 | 2.18 | 2.03 | 2.05 | 2.05 | -0.11 (-5.09%) | 165,800 |
12 Aug 2022 | USD | 2.11 | 2.17 | 2.094 | 2.16 | 2.16 | 0.0 (0.0%) | 202,400 |
11 Aug 2022 | USD | 2.19 | 2.2 | 2.1 | 2.16 | 2.16 | -0.01 (-0.46%) | 148,800 |
10 Aug 2022 | USD | 2.09 | 2.209 | 2.06 | 2.17 | 2.17 | +0.04 (+1.88%) | 172,100 |
9 Aug 2022 | USD | 2.12 | 2.26 | 2.1 | 2.13 | 2.13 | -0.08 (-3.62%) | 173,800 |
8 Aug 2022 | USD | 2.2 | 2.32 | 2.05 | 2.21 | 2.21 | +0.07 (+3.27%) | 1,156,400 |
5 Aug 2022 | USD | 2.25 | 2.37 | 2.05 | 2.14 | 2.14 | -0.08 (-3.60%) | 2,203,900 |
4 Aug 2022 | USD | 2.05 | 2.22 | 2.02 | 2.22 | 2.22 | +0.18 (+8.82%) | 444,100 |
3 Aug 2022 | USD | 2.24 | 2.33 | 2.01 | 2.04 | 2.04 | -0.23 (-10.13%) | 620,100 |
2 Aug 2022 | USD | 2.24 | 2.39 | 2.2 | 2.27 | 2.27 | -0.03 (-1.30%) | 735,700 |
1 Aug 2022 | USD | 2.46 | 2.77 | 2.256 | 2.3 | 2.3 | -0.23 (-9.09%) | 1,384,500 |
29 Jul 2022 | USD | 2.58 | 2.688 | 2.46 | 2.53 | 2.53 | 0.0 (0.0%) | 551,000 |