Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.978 | 1.02 | 0.903 | 0.942 | 226.08 | -0.023 (-2.38%) | 28,793,700 |
16 Sep 2022 | USD | 1.15 | 1.15 | 0.951 | 0.965 | 231.6 | -0.095 (-8.96%) | 40,632,900 |
15 Sep 2022 | USD | 0.95 | 1.17 | 0.94 | 1.06 | 254.4 | +0.113 (+11.93%) | 43,682,600 |
14 Sep 2022 | USD | 0.95 | 0.97 | 0.882 | 0.947 | 227.28 | +0.018 (+1.94%) | 43,602,900 |
13 Sep 2022 | USD | 0.99 | 1.01 | 0.92 | 0.929 | 222.96 | -0.101 (-9.81%) | 52,803,500 |
12 Sep 2022 | USD | 1.25 | 1.25 | 0.99 | 1.03 | 247.2 | -0.08 (-7.21%) | 54,729,600 |
9 Sep 2022 | USD | 0.915 | 1.22 | 0.9 | 1.11 | 266.4 | +0.197 (+21.58%) | 58,048,900 |
8 Sep 2022 | USD | 1 | 1.01 | 0.88 | 0.913 | 219.12 | -0.087 (-8.70%) | 36,154,000 |
7 Sep 2022 | USD | 0.981 | 1.01 | 0.951 | 1 | 240 | -0.01 (-0.99%) | 24,696,500 |
6 Sep 2022 | USD | 1.09 | 1.09 | 0.945 | 1.01 | 242.4 | -0.04 (-3.81%) | 20,927,300 |
2 Sep 2022 | USD | 1.1 | 1.1 | 1.02 | 1.05 | 252 | -0.02 (-1.87%) | 15,006,900 |
1 Sep 2022 | USD | 1.13 | 1.22 | 1.02 | 1.07 | 256.8 | -0.05 (-4.46%) | 23,486,300 |
31 Aug 2022 | USD | 1.12 | 1.25 | 1.08 | 1.12 | 268.8 | -0.07 (-5.88%) | 31,481,100 |
30 Aug 2022 | USD | 1.37 | 1.38 | 1.07 | 1.19 | 285.6 | -0.21 (-15.00%) | 46,555,000 |
29 Aug 2022 | USD | 1.45 | 1.48 | 1.37 | 1.4 | 336 | -0.1 (-6.67%) | 16,879,900 |
26 Aug 2022 | USD | 1.75 | 1.755 | 1.48 | 1.5 | 360 | -0.24 (-13.79%) | 20,985,200 |
25 Aug 2022 | USD | 1.75 | 1.76 | 1.66 | 1.74 | 417.6 | +0.01 (+0.58%) | 14,423,800 |
24 Aug 2022 | USD | 1.78 | 1.78 | 1.68 | 1.73 | 415.2 | -0.02 (-1.14%) | 12,995,100 |
23 Aug 2022 | USD | 1.91 | 1.91 | 1.69 | 1.75 | 420 | -0.07 (-3.85%) | 13,932,800 |
22 Aug 2022 | USD | 1.92 | 1.96 | 1.8 | 1.82 | 436.8 | -0.18 (-9%) | 11,496,200 |
19 Aug 2022 | USD | 2.06 | 2.065 | 1.98 | 2 | 480 | -0.11 (-5.21%) | 10,398,600 |
18 Aug 2022 | USD | 2.205 | 2.205 | 2.04 | 2.11 | 506.4 | -0.07 (-3.21%) | 9,116,300 |
17 Aug 2022 | USD | 2.4 | 2.4 | 2.16 | 2.18 | 523.2 | -0.14 (-6.03%) | 12,088,300 |
16 Aug 2022 | USD | 2.65 | 2.65 | 2.2 | 2.32 | 556.8 | -0.47 (-16.85%) | 22,721,100 |
15 Aug 2022 | USD | 2.66 | 2.81 | 2.61 | 2.79 | 669.6 | +0.1 (+3.72%) | 10,908,700 |
12 Aug 2022 | USD | 2.51 | 2.71 | 2.36 | 2.69 | 645.6 | +0.15 (+5.91%) | 9,474,200 |
11 Aug 2022 | USD | 2.61 | 2.68 | 2.52 | 2.54 | 609.6 | -0.05 (-1.93%) | 8,953,688 |
10 Aug 2022 | USD | 2.62 | 2.63 | 2.53 | 2.59 | 621.6 | +0.08 (+3.19%) | 7,820,300 |
9 Aug 2022 | USD | 2.8 | 2.81 | 2.49 | 2.51 | 602.4 | -0.29 (-10.36%) | 9,280,700 |
8 Aug 2022 | USD | 2.8 | 3.13 | 2.74 | 2.8 | 672 | +0.08 (+2.94%) | 15,932,900 |