Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.11 (-7.28%) | 1,218,200 |
15 Sep 2022 | USD | 1.52 | 1.545 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 984,100 |
14 Sep 2022 | USD | 1.53 | 1.55 | 1.465 | 1.53 | 1.53 | 0.0 (0.0%) | 1,270,400 |
13 Sep 2022 | USD | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.08 (-4.97%) | 1,488,000 |
12 Sep 2022 | USD | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,184,300 |
9 Sep 2022 | USD | 1.61 | 1.72 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,658,200 |
8 Sep 2022 | USD | 1.61 | 1.715 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 3,586,100 |
7 Sep 2022 | USD | 1.5 | 1.64 | 1.48 | 1.63 | 1.63 | +0.14 (+9.40%) | 3,682,500 |
6 Sep 2022 | USD | 1.58 | 1.59 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 1,542,200 |
2 Sep 2022 | USD | 1.7 | 1.7 | 1.53 | 1.57 | 1.57 | -0.11 (-6.55%) | 2,278,900 |
1 Sep 2022 | USD | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -0.08 (-4.55%) | 1,613,700 |
31 Aug 2022 | USD | 1.78 | 1.81 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,870,200 |
30 Aug 2022 | USD | 1.9 | 1.99 | 1.69 | 1.75 | 1.75 | -0.06 (-3.31%) | 4,820,200 |
29 Aug 2022 | USD | 1.58 | 1.91 | 1.58 | 1.81 | 1.81 | +0.19 (+11.73%) | 5,733,400 |
26 Aug 2022 | USD | 1.7 | 1.715 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,467,700 |
25 Aug 2022 | USD | 1.58 | 1.639 | 1.54 | 1.6 | 1.6 | +0.07 (+4.58%) | 1,744,000 |
24 Aug 2022 | USD | 1.46 | 1.575 | 1.44 | 1.53 | 1.53 | +0.05 (+3.38%) | 952,200 |
23 Aug 2022 | USD | 1.45 | 1.509 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,453,800 |
22 Aug 2022 | USD | 1.42 | 1.54 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,666,200 |
19 Aug 2022 | USD | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -0.09 (-5.96%) | 1,319,700 |
18 Aug 2022 | USD | 1.52 | 1.58 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,698,100 |
17 Aug 2022 | USD | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,140,600 |
16 Aug 2022 | USD | 1.58 | 1.6 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,446,300 |
15 Aug 2022 | USD | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,078,600 |
12 Aug 2022 | USD | 1.58 | 1.63 | 1.545 | 1.6 | 1.6 | +0.01 (+0.63%) | 687,500 |
11 Aug 2022 | USD | 1.59 | 1.67 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 3,457,600 |
10 Aug 2022 | USD | 1.52 | 1.61 | 1.49 | 1.59 | 1.59 | +0.07 (+4.61%) | 3,270,200 |
9 Aug 2022 | USD | 1.62 | 1.629 | 1.52 | 1.52 | 1.52 | -0.09 (-5.59%) | 1,732,000 |
8 Aug 2022 | USD | 1.67 | 1.69 | 1.57 | 1.61 | 1.61 | -0.07 (-4.17%) | 1,780,300 |
5 Aug 2022 | USD | 1.6 | 1.7 | 1.565 | 1.68 | 1.68 | +0.01 (+0.60%) | 3,535,100 |