Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.7602 | 1.7631 | 1.7063 | 1.7221 | 1.7221 | -0.038 (-2.16%) | 4,466,768 |
11 Sep 2022 | USD | 1.7682 | 1.7852 | 1.7581 | 1.7602 | 1.7602 | -0.009 (-0.49%) | 2,533,965 |
10 Sep 2022 | USD | 1.8571 | 1.8571 | 1.7667 | 1.7688 | 1.7688 | -0.088 (-4.76%) | 4,611,618 |
9 Sep 2022 | USD | 1.7717 | 2.0489 | 1.7712 | 1.8572 | 1.8572 | +0.086 (+4.83%) | 9,357,246 |
8 Sep 2022 | USD | 1.776 | 1.7953 | 1.7543 | 1.7717 | 1.7717 | -0.004 (-0.25%) | 4,566,015 |
7 Sep 2022 | USD | 1.7545 | 1.8384 | 1.7409 | 1.7761 | 1.7761 | +0.021 (+1.22%) | 4,634,983 |
6 Sep 2022 | USD | 1.7497 | 1.966 | 1.7445 | 1.7547 | 1.7547 | +0.005 (+0.29%) | 8,974,050 |
5 Sep 2022 | USD | 1.7559 | 1.7689 | 1.7122 | 1.7497 | 1.7497 | -0.004 (-0.25%) | 5,265,328 |
4 Sep 2022 | USD | 1.7122 | 1.7962 | 1.6977 | 1.754 | 1.754 | +0.042 (+2.44%) | 5,032,628 |
3 Sep 2022 | USD | 1.7094 | 1.7606 | 1.7033 | 1.7122 | 1.7122 | +0.007 (+0.43%) | 3,479,349 |
2 Sep 2022 | USD | 1.6834 | 1.7833 | 1.6804 | 1.7048 | 1.7048 | +0.021 (+1.28%) | 4,907,931 |
1 Sep 2022 | USD | 1.7206 | 1.7245 | 1.6605 | 1.6833 | 1.6833 | -0.037 (-2.16%) | 3,043,105 |
31 Aug 2022 | USD | 1.7268 | 1.7699 | 1.7183 | 1.7204 | 1.7204 | -0.006 (-0.36%) | 6,421,851 |
30 Aug 2022 | USD | 1.7584 | 1.8046 | 1.7088 | 1.7267 | 1.7267 | -0.031 (-1.78%) | 6,912,042 |
29 Aug 2022 | USD | 1.7088 | 1.8156 | 1.7062 | 1.758 | 1.758 | +0.049 (+2.89%) | 8,111,439 |
28 Aug 2022 | USD | 1.7185 | 1.728 | 1.7014 | 1.7087 | 1.7087 | -0.01 (-0.57%) | 2,928,564 |
27 Aug 2022 | USD | 1.7251 | 1.7538 | 1.706 | 1.7185 | 1.7185 | -0.007 (-0.39%) | 3,316,060 |
26 Aug 2022 | USD | 1.7595 | 1.8347 | 1.7238 | 1.7252 | 1.7252 | -0.035 (-1.97%) | 5,998,772 |
25 Aug 2022 | USD | 1.7299 | 1.7663 | 1.7266 | 1.7598 | 1.7598 | +0.03 (+1.71%) | 3,512,189 |
24 Aug 2022 | USD | 1.7371 | 1.8506 | 1.6973 | 1.7302 | 1.7302 | -0.007 (-0.39%) | 4,424,650 |
23 Aug 2022 | USD | 1.7044 | 1.7989 | 1.6949 | 1.7369 | 1.7369 | +0.032 (+1.88%) | 3,499,903 |
22 Aug 2022 | USD | 1.748 | 1.748 | 1.6847 | 1.7048 | 1.7048 | -0.043 (-2.46%) | 1,729,740 |
21 Aug 2022 | USD | 1.7302 | 1.7699 | 1.707 | 1.7478 | 1.7478 | +0.018 (+1.02%) | 2,447,289 |
20 Aug 2022 | USD | 1.845 | 1.8734 | 1.7297 | 1.7302 | 1.7302 | -0.116 (-6.30%) | 1,790,646 |
19 Aug 2022 | USD | 2.0382 | 2.0382 | 1.844 | 1.8466 | 1.8466 | -0.191 (-9.36%) | 2,303,115 |
18 Aug 2022 | USD | 2.0762 | 2.1193 | 2.0371 | 2.0372 | 2.0372 | -0.037 (-1.80%) | 2,910,999 |
17 Aug 2022 | USD | 2.0688 | 2.3732 | 2.0349 | 2.0746 | 2.0746 | +0.006 (+0.28%) | 6,545,985 |
16 Aug 2022 | USD | 2.1202 | 2.1428 | 2.0659 | 2.0688 | 2.0688 | -0.051 (-2.42%) | 2,427,513 |
15 Aug 2022 | USD | 1.9451 | 2.2498 | 1.918 | 2.12 | 2.12 | +0.175 (+9.00%) | 9,737,399 |
14 Aug 2022 | USD | 1.9659 | 1.988 | 1.9413 | 1.945 | 1.945 | -0.021 (-1.06%) | 1,215,355 |