Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.6 | 1.63 | 1.57 | 1.62 | 12.96 | +0.05 (+3.18%) | 84,000 |
8 Sep 2022 | USD | 1.63 | 1.63 | 1.55 | 1.57 | 12.56 | -0.05 (-3.09%) | 41,400 |
7 Sep 2022 | USD | 1.5 | 1.64 | 1.45 | 1.62 | 12.96 | +0.09 (+5.88%) | 77,700 |
6 Sep 2022 | USD | 1.46 | 1.58 | 1.46 | 1.53 | 12.24 | +0.04 (+2.68%) | 164,700 |
2 Sep 2022 | USD | 1.51 | 1.54 | 1.48 | 1.49 | 11.92 | -0.01 (-0.67%) | 119,900 |
1 Sep 2022 | USD | 1.63 | 1.63 | 1.45 | 1.5 | 12 | -0.14 (-8.54%) | 404,400 |
31 Aug 2022 | USD | 1.62 | 1.69 | 1.62 | 1.64 | 13.12 | 0.0 (0.0%) | 79,200 |
30 Aug 2022 | USD | 1.73 | 1.75 | 1.58 | 1.64 | 13.12 | -0.06 (-3.53%) | 186,700 |
29 Aug 2022 | USD | 1.6 | 1.76 | 1.6 | 1.7 | 13.6 | +0.07 (+4.29%) | 199,500 |
26 Aug 2022 | USD | 1.59 | 1.65 | 1.58 | 1.63 | 13.04 | +0.01 (+0.62%) | 167,800 |
25 Aug 2022 | USD | 1.8 | 1.85 | 1.61 | 1.62 | 12.96 | -0.15 (-8.47%) | 512,500 |
24 Aug 2022 | USD | 1.62 | 1.8 | 1.62 | 1.77 | 14.16 | +0.1 (+5.99%) | 469,600 |
23 Aug 2022 | USD | 1.65 | 1.69 | 1.59 | 1.67 | 13.36 | +0.01 (+0.60%) | 201,700 |
22 Aug 2022 | USD | 1.51 | 1.73 | 1.45 | 1.66 | 13.28 | +0.14 (+9.21%) | 369,500 |
19 Aug 2022 | USD | 1.52 | 1.56 | 1.36 | 1.52 | 12.16 | -0.08 (-5%) | 508,300 |
18 Aug 2022 | USD | 1.77 | 2.24 | 1.54 | 1.6 | 12.8 | -0.12 (-6.98%) | 11,549,700 |
17 Aug 2022 | USD | 1.66 | 1.74 | 1.63 | 1.72 | 13.76 | +0.03 (+1.78%) | 237,600 |
16 Aug 2022 | USD | 1.58 | 1.73 | 1.58 | 1.69 | 13.52 | +0.09 (+5.63%) | 239,200 |
15 Aug 2022 | USD | 1.6 | 1.66 | 1.54 | 1.6 | 12.8 | -0.02 (-1.23%) | 171,200 |
12 Aug 2022 | USD | 1.58 | 1.68 | 1.58 | 1.62 | 12.96 | +0.02 (+1.25%) | 128,900 |
11 Aug 2022 | USD | 1.5 | 1.63 | 1.47 | 1.6 | 12.8 | +0.15 (+10.34%) | 466,900 |
10 Aug 2022 | USD | 1.45 | 1.49 | 1.42 | 1.45 | 11.6 | +0.03 (+2.11%) | 113,400 |
9 Aug 2022 | USD | 1.42 | 1.44 | 1.37 | 1.42 | 11.36 | -0.01 (-0.70%) | 74,700 |
8 Aug 2022 | USD | 1.4 | 1.46 | 1.37 | 1.43 | 11.44 | +0.04 (+2.88%) | 145,400 |
5 Aug 2022 | USD | 1.35 | 1.4 | 1.33 | 1.39 | 11.12 | +0.03 (+2.21%) | 183,400 |
4 Aug 2022 | USD | 1.44 | 1.44 | 1.34 | 1.36 | 10.88 | -0.03 (-2.16%) | 105,900 |
3 Aug 2022 | USD | 1.34 | 1.4 | 1.33 | 1.39 | 11.12 | +0.02 (+1.46%) | 97,000 |
2 Aug 2022 | USD | 1.34 | 1.39 | 1.33 | 1.37 | 10.96 | +0.02 (+1.48%) | 51,700 |
1 Aug 2022 | USD | 1.42 | 1.45 | 1.33 | 1.35 | 10.8 | -0.09 (-6.25%) | 188,500 |
29 Jul 2022 | USD | 1.49 | 1.51 | 1.41 | 1.44 | 11.52 | -0.07 (-4.64%) | 182,400 |