Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 15,500 |
22 Sep 2022 | USD | 1.815 | 1.815 | 1.71 | 1.77 | 1.77 | -0.068 (-3.70%) | 16,200 |
21 Sep 2022 | USD | 1.81 | 1.84 | 1.81 | 1.838 | 1.838 | -0.027 (-1.45%) | 7,400 |
20 Sep 2022 | USD | 1.78 | 1.87 | 1.78 | 1.865 | 1.865 | -0.025 (-1.32%) | 14,000 |
19 Sep 2022 | USD | 1.86 | 1.89 | 1.817 | 1.89 | 1.89 | +0.035 (+1.89%) | 17,900 |
16 Sep 2022 | USD | 1.89 | 1.89 | 1.824 | 1.855 | 1.855 | -0.045 (-2.37%) | 17,200 |
15 Sep 2022 | USD | 1.93 | 1.93 | 1.894 | 1.9 | 1.9 | -0.03 (-1.55%) | 11,000 |
14 Sep 2022 | USD | 1.95 | 1.95 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 87,100 |
13 Sep 2022 | USD | 2.026 | 2.026 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 17,800 |
12 Sep 2022 | USD | 2.001 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 31,500 |
9 Sep 2022 | USD | 2.01 | 2.012 | 2 | 2 | 2 | +0.025 (+1.27%) | 8,000 |
8 Sep 2022 | USD | 1.966 | 2.02 | 1.916 | 1.975 | 1.975 | +0.025 (+1.28%) | 11,200 |
7 Sep 2022 | USD | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 7,500 |
6 Sep 2022 | USD | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 11,100 |
2 Sep 2022 | USD | 1.924 | 1.99 | 1.9 | 1.92 | 1.92 | +0.022 (+1.16%) | 5,600 |
1 Sep 2022 | USD | 2.04 | 2.04 | 1.89 | 1.898 | 1.898 | -0.124 (-6.13%) | 42,600 |
31 Aug 2022 | USD | 1.953 | 2.024 | 1.95 | 2.022 | 2.022 | +0.052 (+2.64%) | 44,500 |
30 Aug 2022 | USD | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.075 (-3.67%) | 7,200 |
29 Aug 2022 | USD | 2.09 | 2.09 | 1.963 | 2.045 | 2.045 | +0.045 (+2.25%) | 45,400 |
26 Aug 2022 | USD | 2.01 | 2.05 | 1.986 | 2 | 2 | -0.07 (-3.38%) | 47,400 |
25 Aug 2022 | USD | 2.03 | 2.07 | 2.01 | 2.07 | 2.07 | +0.04 (+1.97%) | 99,200 |
24 Aug 2022 | USD | 1.77 | 2.04 | 1.77 | 2.03 | 2.03 | +0.214 (+11.78%) | 159,100 |
23 Aug 2022 | USD | 1.84 | 1.84 | 1.772 | 1.816 | 1.816 | +0.029 (+1.62%) | 38,600 |
22 Aug 2022 | USD | 1.767 | 1.789 | 1.739 | 1.787 | 1.787 | +0.037 (+2.11%) | 12,300 |
19 Aug 2022 | USD | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 39,500 |
18 Aug 2022 | USD | 1.85 | 1.88 | 1.76 | 1.77 | 1.77 | -0.116 (-6.15%) | 72,600 |
17 Aug 2022 | USD | 1.89 | 1.9061 | 1.851 | 1.8859 | 1.8859 | +0.001 (+0.05%) | 4,452 |
16 Aug 2022 | USD | 1.83 | 1.922 | 1.83 | 1.885 | 1.885 | +0.015 (+0.80%) | 10,300 |
15 Aug 2022 | USD | 1.85 | 1.888 | 1.84 | 1.87 | 1.87 | -0.041 (-2.15%) | 37,900 |
12 Aug 2022 | USD | 1.883 | 1.942 | 1.883 | 1.911 | 1.911 | +0.001 (+0.05%) | 19,400 |