Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 1.67 | 1.69 | 1.57 | 1.59 | 15.9 | -0.07 (-4.22%) | 11,190 |
31 Aug 2022 | USD | 1.75 | 1.79 | 1.65 | 1.66 | 16.6 | -0.06 (-3.49%) | 15,780 |
30 Aug 2022 | USD | 1.75 | 1.77 | 1.7 | 1.72 | 17.2 | 0.0 (0.0%) | 8,120 |
29 Aug 2022 | USD | 1.8 | 1.82 | 1.71 | 1.72 | 17.2 | -0.12 (-6.52%) | 7,450 |
26 Aug 2022 | USD | 1.94 | 1.945 | 1.81 | 1.84 | 18.4 | -0.1 (-5.15%) | 5,070 |
25 Aug 2022 | USD | 1.86 | 1.955 | 1.841 | 1.94 | 19.4 | +0.11 (+6.01%) | 7,610 |
24 Aug 2022 | USD | 1.77 | 1.85 | 1.72 | 1.83 | 18.3 | +0.08 (+4.57%) | 7,950 |
23 Aug 2022 | USD | 1.77 | 1.825 | 1.7 | 1.75 | 17.5 | -0.01 (-0.57%) | 16,530 |
22 Aug 2022 | USD | 1.9 | 1.9 | 1.72 | 1.76 | 17.6 | -0.05 (-2.76%) | 17,970 |
19 Aug 2022 | USD | 1.92 | 1.97 | 1.8 | 1.81 | 18.1 | -0.15 (-7.65%) | 19,960 |
18 Aug 2022 | USD | 2.07 | 2.1 | 1.93 | 1.96 | 19.6 | -0.13 (-6.22%) | 34,600 |
17 Aug 2022 | USD | 2.08 | 2.15 | 2.02 | 2.09 | 20.9 | -0.02 (-0.95%) | 13,940 |
16 Aug 2022 | USD | 2.15 | 2.15 | 2.02 | 2.11 | 21.1 | -0.03 (-1.40%) | 10,360 |
15 Aug 2022 | USD | 2.19 | 2.19 | 2.07 | 2.14 | 21.4 | +0.05 (+2.39%) | 17,630 |
12 Aug 2022 | USD | 2.03 | 2.15 | 2.01 | 2.09 | 20.9 | +0.09 (+4.50%) | 13,420 |
11 Aug 2022 | USD | 2.19 | 2.25 | 1.97 | 2 | 20 | -0.16 (-7.41%) | 27,120 |
10 Aug 2022 | USD | 2.14 | 2.19 | 2.09 | 2.16 | 21.6 | +0.09 (+4.35%) | 7,250 |
9 Aug 2022 | USD | 2.16 | 2.205 | 2.01 | 2.07 | 20.7 | -0.09 (-4.17%) | 13,190 |
8 Aug 2022 | USD | 2.18 | 2.23 | 2.12 | 2.16 | 21.6 | +0.03 (+1.41%) | 14,510 |
5 Aug 2022 | USD | 2.09 | 2.22 | 2.03 | 2.13 | 21.3 | +0.02 (+0.95%) | 10,440 |
4 Aug 2022 | USD | 2.1 | 2.17 | 2.02 | 2.11 | 21.1 | +0.13 (+6.57%) | 18,970 |
3 Aug 2022 | USD | 2 | 2.15 | 1.959 | 1.98 | 19.8 | +0.04 (+2.06%) | 22,120 |
2 Aug 2022 | USD | 2 | 2.03 | 1.91 | 1.94 | 19.4 | -0.02 (-1.02%) | 8,400 |
1 Aug 2022 | USD | 1.99 | 2.09 | 1.91 | 1.96 | 19.6 | +0.01 (+0.51%) | 9,380 |
29 Jul 2022 | USD | 2.06 | 2.06 | 1.9 | 1.95 | 19.5 | -0.11 (-5.34%) | 18,960 |
28 Jul 2022 | USD | 2.15 | 2.15 | 2.05 | 2.06 | 20.6 | -0.08 (-3.74%) | 6,710 |
27 Jul 2022 | USD | 2.12 | 2.153 | 2.05 | 2.14 | 21.4 | +0.03 (+1.42%) | 12,450 |
26 Jul 2022 | USD | 2.16 | 2.183 | 2.1 | 2.11 | 21.1 | -0.07 (-3.21%) | 5,660 |
25 Jul 2022 | USD | 2.4 | 2.408 | 2.16 | 2.18 | 21.8 | -0.22 (-9.17%) | 14,230 |
22 Jul 2022 | USD | 2.56 | 2.73 | 2.37 | 2.4 | 24 | -0.16 (-6.25%) | 13,070 |