Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | USD | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,620,100 |
30 Aug 2022 | USD | 1.2 | 1.22 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 1,857,400 |
29 Aug 2022 | USD | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | 0.0 (0.0%) | 1,426,000 |
26 Aug 2022 | USD | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -0.08 (-6.30%) | 2,302,900 |
25 Aug 2022 | USD | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,687,000 |
24 Aug 2022 | USD | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,120,000 |
23 Aug 2022 | USD | 1.24 | 1.29 | 1.16 | 1.27 | 1.27 | +0.03 (+2.42%) | 2,300,400 |
22 Aug 2022 | USD | 1.33 | 1.34 | 1.22 | 1.24 | 1.24 | -0.12 (-8.82%) | 3,294,100 |
19 Aug 2022 | USD | 1.35 | 1.44 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 3,070,900 |
18 Aug 2022 | USD | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,833,900 |
17 Aug 2022 | USD | 1.41 | 1.54 | 1.3 | 1.42 | 1.42 | +0.01 (+0.71%) | 7,104,800 |
16 Aug 2022 | USD | 1.42 | 1.49 | 1.35 | 1.41 | 1.41 | -0.05 (-3.42%) | 3,963,800 |
15 Aug 2022 | USD | 1.49 | 1.52 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,845,900 |
12 Aug 2022 | USD | 1.49 | 1.55 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,237,300 |
11 Aug 2022 | USD | 1.5 | 1.52 | 1.42 | 1.45 | 1.45 | -0.11 (-7.05%) | 3,256,200 |
10 Aug 2022 | USD | 1.31 | 1.6 | 1.27 | 1.56 | 1.56 | +0.29 (+22.83%) | 8,637,100 |
9 Aug 2022 | USD | 1.44 | 1.44 | 1.2 | 1.27 | 1.27 | -0.18 (-12.41%) | 4,516,600 |
8 Aug 2022 | USD | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | -0.21 (-12.65%) | 6,758,700 |
5 Aug 2022 | USD | 1.61 | 1.74 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 4,091,100 |
4 Aug 2022 | USD | 1.77 | 1.79 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,472,900 |
3 Aug 2022 | USD | 1.62 | 1.74 | 1.62 | 1.65 | 1.65 | +0.05 (+3.13%) | 2,741,000 |
2 Aug 2022 | USD | 1.46 | 1.65 | 1.45 | 1.6 | 1.6 | +0.09 (+5.96%) | 3,497,300 |
1 Aug 2022 | USD | 1.62 | 1.63 | 1.5 | 1.51 | 1.51 | -0.16 (-9.58%) | 4,279,100 |
29 Jul 2022 | USD | 1.74 | 1.77 | 1.65 | 1.67 | 1.67 | -0.07 (-4.02%) | 1,650,600 |
28 Jul 2022 | USD | 1.69 | 1.76 | 1.61 | 1.74 | 1.74 | +0.02 (+1.16%) | 2,119,900 |
27 Jul 2022 | USD | 1.77 | 1.78 | 1.67 | 1.72 | 1.72 | -0.05 (-2.82%) | 2,614,300 |
26 Jul 2022 | USD | 1.64 | 1.8 | 1.63 | 1.77 | 1.77 | +0.08 (+4.73%) | 3,824,100 |
25 Jul 2022 | USD | 1.75 | 1.79 | 1.62 | 1.69 | 1.69 | -0.12 (-6.63%) | 2,830,700 |
22 Jul 2022 | USD | 1.9 | 1.91 | 1.72 | 1.81 | 1.81 | -0.12 (-6.22%) | 4,688,000 |
21 Jul 2022 | USD | 1.91 | 2.02 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 3,533,500 |