Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.54 | 1.58 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 20,400 |
8 Sep 2022 | USD | 1.5 | 1.57 | 1.48 | 1.52 | 1.52 | -0.04 (-2.56%) | 6,100 |
7 Sep 2022 | USD | 1.47 | 1.58 | 1.47 | 1.56 | 1.56 | +0.07 (+4.70%) | 16,200 |
6 Sep 2022 | USD | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 40,400 |
2 Sep 2022 | USD | 1.52 | 1.62 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 25,600 |
1 Sep 2022 | USD | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 18,600 |
31 Aug 2022 | USD | 1.57 | 1.63 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 39,400 |
30 Aug 2022 | USD | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 36,300 |
29 Aug 2022 | USD | 1.6 | 1.68 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 15,500 |
26 Aug 2022 | USD | 1.7 | 1.72 | 1.6 | 1.6 | 1.6 | -0.12 (-6.98%) | 35,900 |
25 Aug 2022 | USD | 1.83 | 1.83 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 40,700 |
24 Aug 2022 | USD | 1.7 | 1.88 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 127,200 |
23 Aug 2022 | USD | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | +0.04 (+2.35%) | 30,600 |
22 Aug 2022 | USD | 1.73 | 1.77 | 1.68 | 1.7 | 1.7 | -0.09 (-5.03%) | 31,100 |
19 Aug 2022 | USD | 1.83 | 1.85 | 1.76 | 1.79 | 1.79 | -0.1 (-5.29%) | 50,200 |
18 Aug 2022 | USD | 1.75 | 1.92 | 1.66 | 1.89 | 1.89 | +0.09 (+5.00%) | 58,100 |
17 Aug 2022 | USD | 1.62 | 1.89 | 1.62 | 1.8 | 1.8 | +0.18 (+11.11%) | 136,200 |
16 Aug 2022 | USD | 1.74 | 1.79 | 1.62 | 1.62 | 1.62 | -0.15 (-8.47%) | 200,800 |
15 Aug 2022 | USD | 1.78 | 1.96 | 1.76 | 1.77 | 1.77 | -0.19 (-9.69%) | 146,100 |
12 Aug 2022 | USD | 1.82 | 1.99 | 1.62 | 1.96 | 1.96 | +0.09 (+4.81%) | 389,100 |
11 Aug 2022 | USD | 1.9 | 2.06 | 1.82 | 1.87 | 1.87 | -0.15 (-7.43%) | 919,400 |
10 Aug 2022 | USD | 2.21 | 2.65 | 1.92 | 2.02 | 2.02 | +0.56 (+38.36%) | 50,693,300 |
9 Aug 2022 | USD | 1.6 | 1.6 | 1.35 | 1.46 | 1.46 | -0.13 (-8.18%) | 145,600 |
8 Aug 2022 | USD | 1.85 | 1.88 | 1.52 | 1.59 | 1.59 | -0.01 (-0.63%) | 579,900 |
5 Aug 2022 | USD | 1.35 | 1.79 | 1.32 | 1.6 | 1.6 | +0.28 (+21.21%) | 358,900 |
4 Aug 2022 | USD | 1.31 | 1.39 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 23,500 |
3 Aug 2022 | USD | 1.28 | 1.4 | 1.28 | 1.35 | 1.35 | +0.09 (+7.14%) | 21,500 |
2 Aug 2022 | USD | 1.19 | 1.39 | 1.18 | 1.26 | 1.26 | +0.08 (+6.78%) | 130,100 |
1 Aug 2022 | USD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 8,700 |
29 Jul 2022 | USD | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 6,000 |