Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 2.0361 | 2.0567 | 2.0012 | 2.0015 | 2.0015 | -0.035 (-1.69%) | 2,961,341 |
12 Aug 2022 | USD | 2.0099 | 2.0469 | 1.9843 | 2.036 | 2.036 | +0.026 (+1.29%) | 5,923,381 |
11 Aug 2022 | USD | 2.05 | 2.0792 | 2.0057 | 2.0101 | 2.0101 | -0.04 (-1.94%) | 5,952,412 |
10 Aug 2022 | USD | 2.0304 | 2.0758 | 1.9126 | 2.0499 | 2.0499 | +0.019 (+0.95%) | 7,945,968 |
9 Aug 2022 | USD | 2.0523 | 2.0829 | 1.9782 | 2.0306 | 2.0306 | -0.021 (-1.05%) | 6,510,992 |
8 Aug 2022 | USD | 1.9902 | 2.1281 | 1.9846 | 2.0521 | 2.0521 | +0.062 (+3.14%) | 7,677,025 |
7 Aug 2022 | USD | 1.9997 | 2.0078 | 1.9566 | 1.9897 | 1.9897 | -0.01 (-0.49%) | 5,146,790 |
6 Aug 2022 | USD | 2.0258 | 2.0417 | 1.9988 | 1.9995 | 1.9995 | -0.026 (-1.29%) | 5,998,997 |
5 Aug 2022 | USD | 1.9678 | 2.0544 | 1.9658 | 2.0257 | 2.0257 | +0.058 (+2.93%) | 8,528,876 |
4 Aug 2022 | USD | 2.0223 | 2.0874 | 1.9307 | 1.968 | 1.968 | -0.054 (-2.69%) | 13,380,154 |
3 Aug 2022 | USD | 2.0265 | 2.1859 | 1.9664 | 2.0223 | 2.0223 | -0.004 (-0.22%) | 29,630,419 |
2 Aug 2022 | USD | 1.899 | 2.1244 | 1.8809 | 2.0268 | 2.0268 | +0.127 (+6.68%) | 48,373,465 |
1 Aug 2022 | USD | 1.9829 | 2.0359 | 1.8675 | 1.8998 | 1.8998 | -0.083 (-4.21%) | 9,026,742 |
31 Jul 2022 | USD | 1.9721 | 2.3775 | 1.965 | 1.9832 | 1.9832 | +0.011 (+0.56%) | 24,116,598 |
30 Jul 2022 | USD | 2.0557 | 2.246 | 1.9583 | 1.9721 | 1.9721 | -0.073 (-3.57%) | 26,594,711 |
29 Jul 2022 | USD | 1.8327 | 2.7066 | 1.7938 | 2.0452 | 2.0452 | +0.213 (+11.61%) | 82,113,855 |
28 Jul 2022 | USD | 1.6311 | 1.8743 | 1.6044 | 1.8325 | 1.8325 | +0.201 (+12.34%) | 16,228,155 |
27 Jul 2022 | USD | 1.5082 | 1.634 | 1.4993 | 1.6312 | 1.6312 | +0.123 (+8.19%) | 7,815,457 |
26 Jul 2022 | USD | 1.5506 | 1.5506 | 1.4542 | 1.5077 | 1.5077 | -0.043 (-2.74%) | 2,676,687 |
25 Jul 2022 | USD | 1.6128 | 1.6128 | 1.5194 | 1.5502 | 1.5502 | -0.063 (-3.89%) | 3,355,569 |
24 Jul 2022 | USD | 1.6131 | 1.7984 | 1.6088 | 1.6129 | 1.6129 | -0.001 (-0.04%) | 6,504,877 |
23 Jul 2022 | USD | 1.5558 | 1.6221 | 1.5411 | 1.6136 | 1.6136 | +0.058 (+3.74%) | 4,163,796 |
22 Jul 2022 | USD | 1.6406 | 1.69 | 1.5534 | 1.5555 | 1.5555 | -0.085 (-5.18%) | 3,952,391 |
21 Jul 2022 | USD | 1.5773 | 1.6507 | 1.5217 | 1.6405 | 1.6405 | +0.063 (+4.01%) | 3,191,161 |
20 Jul 2022 | USD | 1.6915 | 1.7381 | 1.5327 | 1.5773 | 1.5773 | -0.115 (-6.78%) | 7,158,555 |
19 Jul 2022 | USD | 1.6436 | 1.7929 | 1.5623 | 1.692 | 1.692 | +0.047 (+2.87%) | 12,313,334 |
18 Jul 2022 | USD | 1.5396 | 1.6556 | 1.5396 | 1.6448 | 1.6448 | +0.105 (+6.85%) | 10,911,609 |
17 Jul 2022 | USD | 1.5272 | 1.7975 | 1.5272 | 1.5393 | 1.5393 | +0.013 (+0.85%) | 19,212,339 |
16 Jul 2022 | USD | 1.4486 | 1.5845 | 1.4275 | 1.5263 | 1.5263 | +0.078 (+5.36%) | 11,838,817 |
15 Jul 2022 | USD | 1.4435 | 1.5117 | 1.4232 | 1.4486 | 1.4486 | +0.005 (+0.35%) | 14,377,926 |