Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.65 | 1.68 | 1.56 | 1.6 | 1.6 | -0.07 (-4.19%) | 7,047,400 |
22 Sep 2022 | USD | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -0.03 (-1.76%) | 6,087,800 |
21 Sep 2022 | USD | 1.68 | 1.78 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 6,489,200 |
20 Sep 2022 | USD | 1.78 | 1.79 | 1.66 | 1.68 | 1.68 | -0.1 (-5.62%) | 7,062,000 |
19 Sep 2022 | USD | 1.82 | 1.86 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 6,241,600 |
16 Sep 2022 | USD | 1.83 | 1.9 | 1.77 | 1.83 | 1.83 | -0.01 (-0.54%) | 10,698,100 |
15 Sep 2022 | USD | 1.86 | 1.91 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 10,256,300 |
14 Sep 2022 | USD | 1.78 | 1.87 | 1.73 | 1.85 | 1.85 | +0.08 (+4.52%) | 12,142,700 |
13 Sep 2022 | USD | 1.78 | 1.82 | 1.73 | 1.77 | 1.77 | -0.05 (-2.75%) | 10,224,200 |
12 Sep 2022 | USD | 1.86 | 1.88 | 1.73 | 1.82 | 1.82 | +0.05 (+2.82%) | 13,933,900 |
9 Sep 2022 | USD | 1.67 | 1.91 | 1.66 | 1.77 | 1.77 | +0.1 (+5.99%) | 24,630,700 |
8 Sep 2022 | USD | 2.08 | 2.11 | 1.64 | 1.67 | 1.67 | -0.39 (-18.93%) | 48,834,500 |
7 Sep 2022 | USD | 2.17 | 2.98 | 1.61 | 2.06 | 2.06 | -0.03 (-1.44%) | 118,956,300 |
6 Sep 2022 | USD | 2.17 | 2.25 | 2.05 | 2.09 | 2.09 | +0.05 (+2.45%) | 21,176,600 |
2 Sep 2022 | USD | 2.02 | 2.1 | 1.95 | 2.04 | 2.04 | +0.04 (+2%) | 10,826,700 |
1 Sep 2022 | USD | 2.01 | 2.01 | 1.9 | 2 | 2 | 0.0 (0.0%) | 10,460,300 |
31 Aug 2022 | USD | 1.95 | 2.08 | 1.94 | 2 | 2 | +0.05 (+2.56%) | 10,031,500 |
30 Aug 2022 | USD | 2.05 | 2.06 | 1.89 | 1.95 | 1.95 | -0.03 (-1.52%) | 9,599,900 |
29 Aug 2022 | USD | 2 | 2.19 | 1.89 | 1.98 | 1.98 | -0.01 (-0.50%) | 30,157,600 |
26 Aug 2022 | USD | 1.84 | 2 | 1.77 | 1.99 | 1.99 | +0.1 (+5.29%) | 19,035,400 |
25 Aug 2022 | USD | 1.91 | 1.91 | 1.78 | 1.89 | 1.89 | 0.0 (0.0%) | 5,922,900 |
24 Aug 2022 | USD | 1.68 | 1.92 | 1.68 | 1.89 | 1.89 | +0.21 (+12.50%) | 17,849,100 |
23 Aug 2022 | USD | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 4,535,000 |
22 Aug 2022 | USD | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 4,778,600 |
19 Aug 2022 | USD | 1.7 | 1.73 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,260,400 |
18 Aug 2022 | USD | 1.73 | 1.76 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 3,856,700 |
17 Aug 2022 | USD | 1.7 | 1.76 | 1.64 | 1.73 | 1.73 | 0.0 (0.0%) | 5,171,400 |
16 Aug 2022 | USD | 1.74 | 1.79 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 6,163,500 |
15 Aug 2022 | USD | 1.64 | 1.75 | 1.63 | 1.75 | 1.75 | +0.09 (+5.42%) | 6,342,300 |
12 Aug 2022 | USD | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | 0.0 (0.0%) | 3,434,200 |