Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | USD | 1.538 | 1.54 | 1.5 | 1.52 | 1.52 | +0.045 (+3.05%) | 6,500 |
13 Sep 2022 | USD | 1.5 | 1.53 | 1.42 | 1.475 | 1.475 | +0.015 (+1.03%) | 8,400 |
12 Sep 2022 | USD | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | -0.1 (-6.41%) | 8,400 |
9 Sep 2022 | USD | 1.6 | 1.6 | 1.42 | 1.56 | 1.56 | -0.06 (-3.70%) | 7,100 |
8 Sep 2022 | USD | 1.65 | 1.65 | 1.54 | 1.62 | 1.62 | -0.025 (-1.52%) | 3,500 |
7 Sep 2022 | USD | 1.6 | 1.7 | 1.59 | 1.645 | 1.645 | +0.095 (+6.13%) | 9,500 |
6 Sep 2022 | USD | 1.54 | 1.599 | 1.41 | 1.55 | 1.55 | +0.05 (+3.33%) | 12,600 |
2 Sep 2022 | USD | 1.72 | 1.72 | 1.5 | 1.5 | 1.5 | -0.14 (-8.54%) | 14,700 |
1 Sep 2022 | USD | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | -0.15 (-8.38%) | 12,600 |
31 Aug 2022 | USD | 1.748 | 1.79 | 1.55 | 1.79 | 1.79 | -0.04 (-2.19%) | 14,100 |
30 Aug 2022 | USD | 2.04 | 2.04 | 1.796 | 1.83 | 1.83 | -0.14 (-7.11%) | 20,600 |
29 Aug 2022 | USD | 1.73 | 2.05 | 1.73 | 1.97 | 1.97 | -0.08 (-3.90%) | 82,300 |
26 Aug 2022 | USD | 1.98 | 2.2 | 1.653 | 2.05 | 2.05 | +0.17 (+9.04%) | 147,600 |
25 Aug 2022 | USD | 1.688 | 1.96 | 1.65 | 1.88 | 1.88 | +0.28 (+17.50%) | 72,600 |
24 Aug 2022 | USD | 1.647 | 1.684 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 9,200 |
23 Aug 2022 | USD | 1.603 | 1.61 | 1.59 | 1.59 | 1.59 | +0.03 (+1.92%) | 2,400 |
22 Aug 2022 | USD | 1.75 | 1.8 | 1.529 | 1.56 | 1.56 | -0.24 (-13.33%) | 6,500 |
19 Aug 2022 | USD | 1.667 | 1.8 | 1.6 | 1.8 | 1.8 | +0.19 (+11.80%) | 1,900 |
18 Aug 2022 | USD | 1.86 | 1.86 | 1.61 | 1.61 | 1.61 | -0.13 (-7.47%) | 2,100 |
17 Aug 2022 | USD | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | +0.1 (+6.10%) | 1,700 |
16 Aug 2022 | USD | 1.9 | 1.9 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 600 |
15 Aug 2022 | USD | 1.602 | 1.67 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 2,500 |
12 Aug 2022 | USD | 1.9 | 1.9 | 1.61 | 1.69 | 1.69 | -0.11 (-6.11%) | 6,300 |
11 Aug 2022 | USD | 1.8 | 1.815 | 1.8 | 1.8 | 1.8 | +0.02 (+1.12%) | 8,700 |
10 Aug 2022 | USD | 1.65 | 1.78 | 1.5 | 1.78 | 1.78 | +0.03 (+1.71%) | 4,700 |
9 Aug 2022 | USD | 1.98 | 1.98 | 1.75 | 1.75 | 1.75 | -0.25 (-12.50%) | 10,300 |
8 Aug 2022 | USD | 1.95 | 2 | 1.878 | 2 | 2 | +0.01 (+0.50%) | 17,800 |
5 Aug 2022 | USD | 1.56 | 2.22 | 1.558 | 1.99 | 1.99 | +0.55 (+38.19%) | 185,800 |
4 Aug 2022 | USD | 1.52 | 1.55 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,300 |
3 Aug 2022 | USD | 1.488 | 1.5 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,000 |