Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 2.1974 | 2.3037 | 2.1793 | 2.2164 | 2.2164 | +0.019 (+0.86%) | 5,825 |
11 Sep 2022 | USD | 2.1529 | 2.1975 | 2.1388 | 2.1975 | 2.1975 | +0.045 (+2.07%) | 11,257 |
10 Sep 2022 | USD | 2.1031 | 2.1529 | 2.1029 | 2.1529 | 2.1529 | +0.05 (+2.37%) | 11,069 |
9 Sep 2022 | USD | 2.0758 | 2.137 | 2.0758 | 2.1031 | 2.1031 | +0.027 (+1.32%) | 8,867 |
8 Sep 2022 | USD | 2.0844 | 2.1051 | 1.9866 | 2.0758 | 2.0758 | -0.009 (-0.41%) | 10,679 |
7 Sep 2022 | USD | 2.0799 | 2.0996 | 2.0762 | 2.0844 | 2.0844 | +0.004 (+0.21%) | 4,450 |
6 Sep 2022 | USD | 2.0899 | 2.1265 | 2.0799 | 2.08 | 2.08 | -0.01 (-0.47%) | 3,227 |
5 Sep 2022 | USD | 2.116 | 2.1566 | 2.0805 | 2.0899 | 2.0899 | -0.026 (-1.23%) | 7,117 |
4 Sep 2022 | USD | 2.0718 | 2.1174 | 2.0702 | 2.116 | 2.116 | +0.044 (+2.13%) | 4,908 |
3 Sep 2022 | USD | 2.1107 | 2.1108 | 2.0652 | 2.0718 | 2.0718 | -0.039 (-1.84%) | 1,209 |
2 Sep 2022 | USD | 2.0596 | 2.1144 | 2.0552 | 2.1107 | 2.1107 | +0.051 (+2.48%) | 4,720 |
1 Sep 2022 | USD | 2.0797 | 2.0832 | 2.0321 | 2.0596 | 2.0596 | -0.02 (-0.97%) | 5,308 |
31 Aug 2022 | USD | 2.0626 | 2.0854 | 2.027 | 2.0797 | 2.0797 | +0.017 (+0.83%) | 5,523 |
30 Aug 2022 | USD | 2.0631 | 2.0843 | 2.0625 | 2.0626 | 2.0626 | -0.001 (-0.02%) | 4,406 |
29 Aug 2022 | USD | 2.0596 | 2.0878 | 2.043 | 2.0631 | 2.0631 | +0.004 (+0.17%) | 3,947 |
28 Aug 2022 | USD | 1.9773 | 2.0638 | 1.9773 | 2.0596 | 2.0596 | +0.082 (+4.16%) | 3,225 |
27 Aug 2022 | USD | 2.0501 | 2.0579 | 1.977 | 1.9773 | 1.9773 | -0.073 (-3.55%) | 2,900 |
26 Aug 2022 | USD | 2.0504 | 2.1193 | 2.05 | 2.0501 | 2.0501 | -0 (0.0%) | 1,645 |
25 Aug 2022 | USD | 2.0077 | 2.1166 | 2.0076 | 2.0502 | 2.0502 | +0.043 (+2.12%) | 10,802 |
24 Aug 2022 | USD | 2.0188 | 2.0188 | 1.9726 | 2.0077 | 2.0077 | -0.011 (-0.53%) | 8,247 |
23 Aug 2022 | USD | 2 | 2.0209 | 1.9873 | 2.0184 | 2.0184 | +0.018 (+0.92%) | 1,328 |
22 Aug 2022 | USD | 1.7711 | 2.0071 | 1.771 | 2 | 2 | +0.229 (+12.92%) | 5,228 |
21 Aug 2022 | USD | 1.8941 | 1.8942 | 1.7102 | 1.7711 | 1.7711 | -0.123 (-6.49%) | 509 |
20 Aug 2022 | USD | 1.8986 | 1.9229 | 1.8405 | 1.8941 | 1.8941 | -0.005 (-0.24%) | 1,237 |
19 Aug 2022 | USD | 1.8981 | 1.9169 | 1.778 | 1.8987 | 1.8987 | +0.001 (+0.03%) | 1,131 |
18 Aug 2022 | USD | 1.9677 | 1.9677 | 1.7881 | 1.8981 | 1.8981 | -0.07 (-3.54%) | 917 |
17 Aug 2022 | USD | 2.0783 | 2.0805 | 1.9076 | 1.9677 | 1.9677 | -0.111 (-5.32%) | 1,548 |
16 Aug 2022 | USD | 2.093 | 2.0931 | 1.899 | 2.0783 | 2.0783 | -0.015 (-0.70%) | 6,046 |
15 Aug 2022 | USD | 2.0982 | 2.0982 | 1.8781 | 2.093 | 2.093 | -0.005 (-0.25%) | 796 |
14 Aug 2022 | USD | 1.9873 | 2.0984 | 1.9365 | 2.0982 | 2.0982 | +0.111 (+5.58%) | 1,232 |