Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 1.63 | 1.66 | 1.57 | 1.62 | 6.48 | -0.02 (-1.22%) | 129,100 |
7 Sep 2022 | USD | 1.75 | 1.75 | 1.55 | 1.64 | 6.56 | -0.02 (-1.20%) | 202,900 |
6 Sep 2022 | USD | 1.6 | 1.77 | 1.6 | 1.66 | 6.64 | +0.03 (+1.84%) | 188,500 |
2 Sep 2022 | USD | 1.72 | 1.72 | 1.6 | 1.63 | 6.52 | -0.07 (-4.12%) | 80,300 |
1 Sep 2022 | USD | 1.51 | 1.76 | 1.475 | 1.7 | 6.8 | +0.15 (+9.68%) | 308,600 |
31 Aug 2022 | USD | 1.545 | 1.57 | 1.51 | 1.55 | 6.2 | +0.01 (+0.65%) | 46,100 |
30 Aug 2022 | USD | 1.59 | 1.59 | 1.47 | 1.54 | 6.16 | -0.01 (-0.65%) | 104,000 |
29 Aug 2022 | USD | 1.52 | 1.66 | 1.52 | 1.55 | 6.2 | +0.01 (+0.65%) | 89,200 |
26 Aug 2022 | USD | 1.64 | 1.64 | 1.52 | 1.54 | 6.16 | -0.09 (-5.52%) | 92,300 |
25 Aug 2022 | USD | 1.55 | 1.63 | 1.53 | 1.63 | 6.52 | +0.07 (+4.49%) | 67,800 |
24 Aug 2022 | USD | 1.573 | 1.63 | 1.53 | 1.56 | 6.24 | -0.04 (-2.50%) | 96,000 |
23 Aug 2022 | USD | 1.56 | 1.65 | 1.52 | 1.6 | 6.4 | +0.03 (+1.91%) | 170,200 |
22 Aug 2022 | USD | 1.75 | 1.75 | 1.56 | 1.57 | 6.28 | -0.23 (-12.78%) | 231,300 |
19 Aug 2022 | USD | 1.7 | 1.95 | 1.7 | 1.8 | 7.2 | +0.05 (+2.86%) | 196,000 |
18 Aug 2022 | USD | 1.8 | 1.85 | 1.72 | 1.75 | 7 | -0.06 (-3.31%) | 272,100 |
17 Aug 2022 | USD | 1.88 | 1.91 | 1.8 | 1.81 | 7.24 | -0.12 (-6.22%) | 118,200 |
16 Aug 2022 | USD | 2.12 | 2.162 | 1.88 | 1.93 | 7.72 | -0.24 (-11.06%) | 294,900 |
15 Aug 2022 | USD | 2.14 | 2.2 | 2.02 | 2.17 | 8.68 | +0.02 (+0.93%) | 171,300 |
12 Aug 2022 | USD | 2.04 | 2.16 | 1.928 | 2.15 | 8.6 | +0.12 (+5.91%) | 345,400 |
11 Aug 2022 | USD | 1.84 | 2.05 | 1.83 | 2.03 | 8.12 | +0.13 (+6.84%) | 348,000 |
10 Aug 2022 | USD | 1.8 | 2 | 1.75 | 1.9 | 7.6 | +0.02 (+1.06%) | 193,100 |
9 Aug 2022 | USD | 2 | 2 | 1.85 | 1.88 | 7.52 | -0.12 (-6%) | 76,800 |
8 Aug 2022 | USD | 1.91 | 2.11 | 1.85 | 2 | 8 | +0.12 (+6.38%) | 331,300 |
5 Aug 2022 | USD | 1.85 | 1.9 | 1.78 | 1.88 | 7.52 | +0.01 (+0.53%) | 146,000 |
4 Aug 2022 | USD | 1.879 | 1.94 | 1.83 | 1.87 | 7.48 | -0.02 (-1.06%) | 57,000 |
3 Aug 2022 | USD | 1.81 | 1.91 | 1.81 | 1.89 | 7.56 | +0.05 (+2.72%) | 54,700 |
2 Aug 2022 | USD | 1.93 | 1.96 | 1.75 | 1.84 | 7.36 | -0.06 (-3.16%) | 106,400 |
1 Aug 2022 | USD | 1.88 | 1.95 | 1.831 | 1.9 | 7.6 | +0.02 (+1.06%) | 34,000 |
29 Jul 2022 | USD | 1.95 | 1.97 | 1.88 | 1.88 | 7.52 | -0.06 (-3.09%) | 116,900 |
28 Jul 2022 | USD | 1.91 | 2 | 1.85 | 1.94 | 7.76 | +0.06 (+3.19%) | 175,600 |