Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.78 | 1.9 | 1.73 | 1.88 | 1.88 | +0.09 (+5.03%) | 53,200 |
15 Sep 2022 | USD | 1.7 | 1.84 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 47,200 |
14 Sep 2022 | USD | 1.81 | 1.84 | 1.74 | 1.74 | 1.74 | -0.1 (-5.43%) | 35,300 |
13 Sep 2022 | USD | 1.8 | 1.86 | 1.73 | 1.84 | 1.84 | +0.01 (+0.55%) | 21,500 |
12 Sep 2022 | USD | 1.8 | 1.85 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 37,000 |
9 Sep 2022 | USD | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | -0.06 (-3.21%) | 47,800 |
8 Sep 2022 | USD | 1.72 | 1.89 | 1.71 | 1.87 | 1.87 | +0.1 (+5.65%) | 32,800 |
7 Sep 2022 | USD | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | +0.13 (+7.93%) | 57,100 |
6 Sep 2022 | USD | 1.78 | 1.85 | 1.64 | 1.64 | 1.64 | -0.16 (-8.89%) | 94,900 |
2 Sep 2022 | USD | 1.83 | 1.85 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 45,900 |
1 Sep 2022 | USD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 42,600 |
31 Aug 2022 | USD | 1.93 | 1.99 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 54,600 |
30 Aug 2022 | USD | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 17,900 |
29 Aug 2022 | USD | 1.93 | 1.97 | 1.86 | 1.93 | 1.93 | -0.05 (-2.53%) | 48,700 |
26 Aug 2022 | USD | 1.97 | 2.03 | 1.92 | 1.98 | 1.98 | +0.01 (+0.51%) | 36,400 |
25 Aug 2022 | USD | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -0.07 (-3.43%) | 37,100 |
24 Aug 2022 | USD | 1.95 | 2.07 | 1.92 | 2.04 | 2.04 | +0.05 (+2.51%) | 44,000 |
23 Aug 2022 | USD | 1.99 | 1.99 | 1.85 | 1.99 | 1.99 | -0.01 (-0.50%) | 49,200 |
22 Aug 2022 | USD | 1.95 | 2.08 | 1.9 | 2 | 2 | 0.0 (0.0%) | 92,900 |
19 Aug 2022 | USD | 2.08 | 2.08 | 1.98 | 2 | 2 | -0.09 (-4.31%) | 80,300 |
18 Aug 2022 | USD | 2.08 | 2.15 | 2.01 | 2.09 | 2.09 | -0.01 (-0.48%) | 65,900 |
17 Aug 2022 | USD | 2.15 | 2.19 | 2.08 | 2.1 | 2.1 | -0.08 (-3.67%) | 38,800 |
16 Aug 2022 | USD | 2.25 | 2.25 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 53,800 |
15 Aug 2022 | USD | 2.07 | 2.21 | 2.07 | 2.18 | 2.18 | +0.11 (+5.31%) | 82,100 |
12 Aug 2022 | USD | 2.03 | 2.17 | 2 | 2.07 | 2.07 | +0.04 (+1.97%) | 56,900 |
11 Aug 2022 | USD | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | +0.02 (+1.00%) | 47,800 |
10 Aug 2022 | USD | 1.95 | 2.11 | 1.95 | 2.01 | 2.01 | +0.1 (+5.24%) | 129,100 |
9 Aug 2022 | USD | 2.08 | 2.13 | 1.9 | 1.91 | 1.91 | -0.23 (-10.75%) | 145,200 |
8 Aug 2022 | USD | 2.15 | 2.27 | 2.11 | 2.14 | 2.14 | -0.04 (-1.83%) | 99,100 |
5 Aug 2022 | USD | 2.17 | 2.3 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 87,000 |