Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 1.3 | 1.49 | 1.29 | 1.37 | 1.37 | +0.06 (+4.58%) | 139,045 |
17 Aug 2022 | USD | 1.15 | 1.35 | 1.1 | 1.31 | 1.31 | +0.27 (+25.96%) | 213,252 |
16 Aug 2022 | USD | 0.9 | 1.1716 | 0.85 | 1.04 | 1.04 | +0.13 (+14.29%) | 211,970 |
15 Aug 2022 | USD | 0.9899 | 1.1 | 0.8467 | 0.91 | 0.91 | +0.01 (+1.11%) | 80,532 |
12 Aug 2022 | USD | 0.9101 | 1.06 | 0.83 | 0.9 | 0.9 | -0.12 (-11.76%) | 176,917 |
11 Aug 2022 | USD | 1.7 | 1.8 | 0.9039 | 1.02 | 1.02 | -0.58 (-36.25%) | 614,066 |
10 Aug 2022 | USD | 1.57 | 2.08 | 1.55 | 1.6 | 1.6 | -0.2 (-11.11%) | 546,945 |
9 Aug 2022 | USD | 1 | 1.95 | 0.95 | 1.8 | 1.8 | +0.831 (+85.82%) | 2,089,909 |
8 Aug 2022 | USD | 1.04 | 1.04 | 0.9099 | 0.9687 | 0.9687 | -0.011 (-1.15%) | 40,412 |
5 Aug 2022 | USD | 0.91 | 1.04 | 0.83 | 0.98 | 0.98 | +0.03 (+3.16%) | 132,996 |
4 Aug 2022 | USD | 0.87 | 0.9797 | 0.87 | 0.95 | 0.95 | +0.1 (+11.76%) | 56,713 |
3 Aug 2022 | USD | 0.9 | 0.9299 | 0.7609 | 0.85 | 0.85 | -0.13 (-13.27%) | 99,664 |
2 Aug 2022 | USD | 0.97 | 1.071 | 0.92 | 0.98 | 0.98 | -0.02 (-2%) | 225,346 |
1 Aug 2022 | USD | 0.94 | 1.06 | 0.7 | 1 | 1 | +0.161 (+19.15%) | 223,469 |
29 Jul 2022 | USD | 0.8 | 0.865 | 0.68 | 0.8393 | 0.8393 | +0.039 (+4.91%) | 127,906 |
28 Jul 2022 | USD | 0.7525 | 0.8439 | 0.63 | 0.8 | 0.8 | -0.03 (-3.63%) | 100,246 |
27 Jul 2022 | USD | 0.885 | 0.9199 | 0.82 | 0.8301 | 0.8301 | -0.05 (-5.68%) | 160,007 |
26 Jul 2022 | USD | 0.71 | 0.886 | 0.71 | 0.8801 | 0.8801 | +0.03 (+3.54%) | 361,570 |
25 Jul 2022 | USD | 0.83 | 1.04 | 0.7094 | 0.85 | 0.85 | +0.273 (+47.36%) | 1,229,867 |
22 Jul 2022 | USD | 0.54 | 0.5998 | 0.4655 | 0.5768 | 0.5768 | -0.023 (-3.87%) | 305,723 |
21 Jul 2022 | USD | 0.695 | 0.695 | 0.45 | 0.6 | 0.6 | -0.073 (-10.85%) | 403,988 |
20 Jul 2022 | USD | 0.92 | 0.96 | 0.45 | 0.673 | 0.673 | -0.262 (-28.02%) | 484,207 |
19 Jul 2022 | USD | 0.6 | 0.9495 | 0.5601 | 0.935 | 0.935 | +0.295 (+46.12%) | 571,035 |
18 Jul 2022 | USD | 0.5431 | 0.679 | 0.5 | 0.6399 | 0.6399 | 0.0 (0.0%) | 749,533 |