Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.53 | 1.57 | 1.48 | 1.5 | 60 | -0.05 (-3.23%) | 193,200 |
21 Sep 2022 | USD | 1.59 | 1.62 | 1.52 | 1.55 | 62 | +0.01 (+0.65%) | 93,200 |
20 Sep 2022 | USD | 1.55 | 1.6 | 1.515 | 1.54 | 61.6 | -0.04 (-2.53%) | 107,000 |
19 Sep 2022 | USD | 1.54 | 1.62 | 1.52 | 1.58 | 63.2 | +0.01 (+0.64%) | 93,800 |
16 Sep 2022 | USD | 1.64 | 1.66 | 1.57 | 1.57 | 62.8 | -0.1 (-5.99%) | 193,300 |
15 Sep 2022 | USD | 1.65 | 1.73 | 1.65 | 1.67 | 66.8 | +0.02 (+1.21%) | 48,300 |
14 Sep 2022 | USD | 1.72 | 1.74 | 1.65 | 1.65 | 66 | -0.065 (-3.79%) | 101,500 |
13 Sep 2022 | USD | 1.75 | 1.77 | 1.7 | 1.715 | 68.6 | -0.045 (-2.56%) | 95,000 |
12 Sep 2022 | USD | 1.79 | 1.8 | 1.72 | 1.76 | 70.4 | 0.0 (0.0%) | 142,300 |
9 Sep 2022 | USD | 1.7 | 1.79 | 1.688 | 1.76 | 70.4 | +0.04 (+2.33%) | 143,400 |
8 Sep 2022 | USD | 1.65 | 1.74 | 1.65 | 1.72 | 68.8 | +0.07 (+4.24%) | 84,200 |
7 Sep 2022 | USD | 1.7 | 1.76 | 1.65 | 1.65 | 66 | -0.05 (-2.94%) | 102,100 |
6 Sep 2022 | USD | 1.6 | 1.75 | 1.58 | 1.7 | 68 | +0.08 (+4.94%) | 223,200 |
2 Sep 2022 | USD | 1.62 | 1.69 | 1.56 | 1.62 | 64.8 | +0.03 (+1.89%) | 130,000 |
1 Sep 2022 | USD | 1.61 | 1.62 | 1.52 | 1.59 | 63.6 | -0.01 (-0.63%) | 269,400 |
31 Aug 2022 | USD | 1.68 | 1.74 | 1.58 | 1.6 | 64 | -0.09 (-5.33%) | 374,600 |
30 Aug 2022 | USD | 1.81 | 1.86 | 1.68 | 1.69 | 67.6 | -0.12 (-6.63%) | 422,900 |
29 Aug 2022 | USD | 1.87 | 1.96 | 1.81 | 1.81 | 72.4 | -0.06 (-3.21%) | 288,000 |
26 Aug 2022 | USD | 1.96 | 2 | 1.87 | 1.87 | 74.8 | -0.11 (-5.56%) | 143,100 |
25 Aug 2022 | USD | 2.03 | 2.045 | 1.932 | 1.98 | 79.2 | -0.08 (-3.88%) | 148,200 |
24 Aug 2022 | USD | 1.87 | 2.08 | 1.87 | 2.06 | 82.4 | +0.14 (+7.29%) | 188,900 |
23 Aug 2022 | USD | 1.88 | 1.94 | 1.85 | 1.92 | 76.8 | 0.0 (0.0%) | 164,700 |
22 Aug 2022 | USD | 1.98 | 1.98 | 1.81 | 1.92 | 76.8 | -0.08 (-4%) | 246,900 |
19 Aug 2022 | USD | 2.12 | 2.13 | 1.9 | 2 | 80 | -0.15 (-6.98%) | 418,200 |
18 Aug 2022 | USD | 2.43 | 2.439 | 2.06 | 2.15 | 86 | -0.27 (-11.16%) | 722,700 |
17 Aug 2022 | USD | 2.51 | 2.64 | 2.23 | 2.42 | 96.8 | +0.19 (+8.52%) | 2,689,900 |
16 Aug 2022 | USD | 2.41 | 2.67 | 2.08 | 2.23 | 89.2 | +0.14 (+6.70%) | 3,729,800 |
15 Aug 2022 | USD | 1.91 | 2.16 | 1.79 | 2.09 | 83.6 | +0.32 (+18.08%) | 1,570,900 |
12 Aug 2022 | USD | 1.5 | 1.79 | 1.5 | 1.77 | 70.8 | +0.27 (+18%) | 289,000 |
11 Aug 2022 | USD | 1.52 | 1.54 | 1.49 | 1.5 | 60 | +0.01 (+0.67%) | 46,600 |