Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 1.4 | 1.45 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 89,700 |
1 Sep 2022 | USD | 1.51 | 1.51 | 1.302 | 1.38 | 1.38 | -0.1 (-6.76%) | 288,400 |
31 Aug 2022 | USD | 1.49 | 1.58 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 181,800 |
30 Aug 2022 | USD | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 309,200 |
29 Aug 2022 | USD | 1.52 | 1.55 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 53,800 |
26 Aug 2022 | USD | 1.61 | 1.61 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 130,700 |
25 Aug 2022 | USD | 1.51 | 1.62 | 1.49 | 1.59 | 1.59 | +0.1 (+6.71%) | 135,200 |
24 Aug 2022 | USD | 1.62 | 1.67 | 1.49 | 1.49 | 1.49 | -0.15 (-9.15%) | 138,300 |
23 Aug 2022 | USD | 1.6 | 1.655 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 82,898 |
22 Aug 2022 | USD | 1.67 | 1.73 | 1.6 | 1.6 | 1.6 | -0.14 (-8.05%) | 198,012 |
19 Aug 2022 | USD | 1.87 | 1.88 | 1.71 | 1.74 | 1.74 | -0.16 (-8.42%) | 193,900 |
18 Aug 2022 | USD | 1.97 | 1.97 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 53,800 |
17 Aug 2022 | USD | 2.01 | 2.05 | 1.88 | 1.89 | 1.89 | -0.13 (-6.44%) | 75,600 |
16 Aug 2022 | USD | 2.13 | 2.145 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 80,400 |
15 Aug 2022 | USD | 2.22 | 2.26 | 2.1 | 2.13 | 2.13 | -0.12 (-5.33%) | 51,500 |
12 Aug 2022 | USD | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 61,700 |
11 Aug 2022 | USD | 2.25 | 2.32 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 54,500 |
10 Aug 2022 | USD | 2.33 | 2.39 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 72,600 |
9 Aug 2022 | USD | 2.37 | 2.38 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 42,800 |
8 Aug 2022 | USD | 2.35 | 2.39 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 28,800 |
5 Aug 2022 | USD | 2.28 | 2.33 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 34,100 |
4 Aug 2022 | USD | 2.3 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 63,600 |
3 Aug 2022 | USD | 2.26 | 2.34 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 70,900 |
2 Aug 2022 | USD | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 67,400 |
1 Aug 2022 | USD | 2.28 | 2.3 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 27,700 |
29 Jul 2022 | USD | 2.255 | 2.3 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 45,100 |
28 Jul 2022 | USD | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 35,400 |
27 Jul 2022 | USD | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.05 (+2.25%) | 64,400 |
26 Jul 2022 | USD | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 40,000 |
25 Jul 2022 | USD | 2.23 | 2.25 | 2.145 | 2.25 | 2.25 | +0.04 (+1.81%) | 64,800 |