Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.78 | 1.85 | 1.41 | 1.42 | 1.42 | -0.3 (-17.44%) | 34,700 |
15 Sep 2022 | USD | 1.94 | 1.97 | 1.72 | 1.72 | 1.72 | -0.17 (-8.99%) | 17,700 |
14 Sep 2022 | USD | 1.99 | 1.99 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 13,800 |
13 Sep 2022 | USD | 1.96 | 1.96 | 1.84 | 1.94 | 1.94 | -0.02 (-1.02%) | 7,400 |
12 Sep 2022 | USD | 1.98 | 2 | 1.91 | 1.96 | 1.96 | +0.06 (+3.16%) | 12,900 |
9 Sep 2022 | USD | 1.81 | 1.92 | 1.778 | 1.9 | 1.9 | +0.21 (+12.43%) | 10,000 |
8 Sep 2022 | USD | 1.75 | 1.85 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 7,200 |
7 Sep 2022 | USD | 1.73 | 1.75 | 1.678 | 1.75 | 1.75 | +0.13 (+8.02%) | 9,800 |
6 Sep 2022 | USD | 1.68 | 1.77 | 1.59 | 1.62 | 1.62 | -0.11 (-6.36%) | 22,900 |
2 Sep 2022 | USD | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 7,600 |
1 Sep 2022 | USD | 1.691 | 1.73 | 1.64 | 1.72 | 1.72 | +0.02 (+1.18%) | 19,100 |
31 Aug 2022 | USD | 1.86 | 1.89 | 1.7 | 1.7 | 1.7 | -0.16 (-8.60%) | 11,600 |
30 Aug 2022 | USD | 2 | 2 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 6,100 |
29 Aug 2022 | USD | 1.89 | 1.935 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 2,300 |
26 Aug 2022 | USD | 2 | 2 | 1.88 | 1.88 | 1.88 | -0.16 (-7.84%) | 3,700 |
25 Aug 2022 | USD | 2 | 2.04 | 1.96 | 2.04 | 2.04 | +0.09 (+4.62%) | 4,000 |
24 Aug 2022 | USD | 1.98 | 2.02 | 1.86 | 1.95 | 1.95 | -0.04 (-2.01%) | 4,900 |
23 Aug 2022 | USD | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | +0.17 (+9.34%) | 3,500 |
22 Aug 2022 | USD | 2 | 2.05 | 1.76 | 1.82 | 1.82 | -0.215 (-10.57%) | 12,000 |
19 Aug 2022 | USD | 1.97 | 2.08 | 1.87 | 2.035 | 2.035 | +0.025 (+1.24%) | 30,500 |
18 Aug 2022 | USD | 2.045 | 2.045 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,400 |
17 Aug 2022 | USD | 2.03 | 2.05 | 1.94 | 2 | 2 | -0.04 (-1.96%) | 17,400 |
16 Aug 2022 | USD | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 2,500 |
15 Aug 2022 | USD | 1.92 | 2.108 | 1.92 | 2.02 | 2.02 | -0.03 (-1.46%) | 19,700 |
12 Aug 2022 | USD | 1.95 | 2.06 | 1.95 | 2.05 | 2.05 | +0.14 (+7.33%) | 10,600 |
11 Aug 2022 | USD | 2.05 | 2.2 | 1.91 | 1.91 | 1.91 | -0.168 (-8.08%) | 27,400 |
10 Aug 2022 | USD | 2.13 | 2.13 | 2.06 | 2.078 | 2.078 | -0.012 (-0.57%) | 4,300 |
9 Aug 2022 | USD | 2.16 | 2.16 | 2.05 | 2.09 | 2.09 | -0.07 (-3.24%) | 8,700 |
8 Aug 2022 | USD | 2.2 | 2.2 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 10,200 |
5 Aug 2022 | USD | 2.06 | 2.2 | 2.06 | 2.2 | 2.2 | +0.16 (+7.84%) | 27,900 |