Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.5 | 1.504 | 1.29 | 1.4 | 4.6667 | -0.13 (-8.50%) | 38,000 |
15 Sep 2022 | USD | 1.67 | 1.67 | 1.43 | 1.53 | 5.1 | +0.11 (+7.75%) | 70,900 |
14 Sep 2022 | USD | 1.489 | 1.607 | 1.38 | 1.42 | 4.7333 | +0.01 (+0.71%) | 180,000 |
13 Sep 2022 | USD | 1.49 | 1.535 | 1.38 | 1.41 | 4.7 | -0.115 (-7.54%) | 56,900 |
12 Sep 2022 | USD | 1.58 | 1.585 | 1.45 | 1.525 | 5.0833 | -0.005 (-0.33%) | 19,700 |
9 Sep 2022 | USD | 1.599 | 1.599 | 1.46 | 1.53 | 5.1 | +0.02 (+1.32%) | 48,700 |
8 Sep 2022 | USD | 1.45 | 1.55 | 1.45 | 1.51 | 5.0333 | +0.08 (+5.59%) | 51,600 |
7 Sep 2022 | USD | 1.35 | 1.444 | 1.35 | 1.43 | 4.7667 | -0.01 (-0.69%) | 42,600 |
6 Sep 2022 | USD | 1.511 | 1.512 | 1.44 | 1.44 | 4.8 | -0.08 (-5.26%) | 37,800 |
2 Sep 2022 | USD | 1.57 | 1.605 | 1.44 | 1.52 | 5.0667 | -0.08 (-5%) | 104,200 |
1 Sep 2022 | USD | 1.63 | 1.67 | 1.54 | 1.6 | 5.3333 | -0.06 (-3.61%) | 54,000 |
31 Aug 2022 | USD | 1.8 | 1.8 | 1.63 | 1.66 | 5.5333 | -0.02 (-1.19%) | 109,000 |
30 Aug 2022 | USD | 1.69 | 1.757 | 1.623 | 1.68 | 5.6 | -0.04 (-2.33%) | 149,600 |
29 Aug 2022 | USD | 1.79 | 1.79 | 1.63 | 1.72 | 5.7333 | +0.06 (+3.61%) | 174,500 |
26 Aug 2022 | USD | 1.81 | 1.93 | 1.62 | 1.66 | 5.5333 | -0.1 (-5.68%) | 110,300 |
25 Aug 2022 | USD | 1.69 | 1.8 | 1.69 | 1.76 | 5.8667 | +0.06 (+3.53%) | 92,900 |
24 Aug 2022 | USD | 1.65 | 1.77 | 1.65 | 1.7 | 5.6667 | +0.03 (+1.80%) | 85,700 |
23 Aug 2022 | USD | 1.76 | 1.76 | 1.642 | 1.67 | 5.5667 | -0.11 (-6.18%) | 98,500 |
22 Aug 2022 | USD | 1.85 | 1.94 | 1.6 | 1.78 | 5.9333 | -0.11 (-5.82%) | 142,200 |
19 Aug 2022 | USD | 2.05 | 2.05 | 1.81 | 1.89 | 6.3 | -0.08 (-4.06%) | 174,400 |
18 Aug 2022 | USD | 2.08 | 2.15 | 1.91 | 1.97 | 6.5667 | -0.2 (-9.22%) | 213,500 |
17 Aug 2022 | USD | 2.06 | 2.64 | 2 | 2.17 | 7.2333 | +0.07 (+3.33%) | 1,002,700 |
16 Aug 2022 | USD | 2.08 | 2.19 | 1.92 | 2.1 | 7 | +0.1 (+5%) | 363,100 |
15 Aug 2022 | USD | 2.13 | 2.18 | 2 | 2 | 6.6667 | -0.2 (-9.09%) | 203,400 |
12 Aug 2022 | USD | 2.28 | 2.28 | 2.08 | 2.2 | 7.3333 | -0.03 (-1.35%) | 111,400 |
11 Aug 2022 | USD | 2.16 | 2.25 | 2.1 | 2.23 | 7.4333 | +0.13 (+6.19%) | 237,200 |
10 Aug 2022 | USD | 2.43 | 2.43 | 2.05 | 2.1 | 7 | -0.33 (-13.58%) | 290,000 |
9 Aug 2022 | USD | 2.41 | 2.83 | 2.32 | 2.43 | 8.1 | +0.02 (+0.83%) | 721,000 |
8 Aug 2022 | USD | 2.71 | 2.764 | 2.12 | 2.41 | 8.0333 | -0.3 (-11.07%) | 810,400 |
5 Aug 2022 | USD | 2.03 | 3.9 | 2.01 | 2.71 | 9.0333 | +0.701 (+34.89%) | 8,126,900 |