Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.517 | 1.6734 | 1.4845 | 1.5378 | 1.5378 | +0.021 (+1.37%) | 13,217,620 |
11 Sep 2022 | USD | 1.5091 | 1.5914 | 1.499 | 1.517 | 1.517 | +0.008 (+0.52%) | 5,990,721 |
10 Sep 2022 | USD | 1.4795 | 1.5186 | 1.4635 | 1.5091 | 1.5091 | +0.03 (+2.01%) | 3,737,368 |
9 Sep 2022 | USD | 1.4176 | 1.499 | 1.4157 | 1.4794 | 1.4794 | +0.062 (+4.36%) | 4,505,641 |
8 Sep 2022 | USD | 1.434 | 1.4414 | 1.3999 | 1.4176 | 1.4176 | -0.017 (-1.15%) | 3,319,180 |
7 Sep 2022 | USD | 1.3945 | 1.4412 | 1.3591 | 1.4341 | 1.4341 | +0.04 (+2.85%) | 3,314,135 |
6 Sep 2022 | USD | 1.4602 | 1.4918 | 1.3798 | 1.3944 | 1.3944 | -0.066 (-4.50%) | 4,420,954 |
5 Sep 2022 | USD | 1.5 | 1.5106 | 1.4348 | 1.4601 | 1.4601 | -0.04 (-2.66%) | 3,733,772 |
4 Sep 2022 | USD | 1.4796 | 1.506 | 1.4738 | 1.5 | 1.5 | +0.02 (+1.36%) | 2,489,488 |
3 Sep 2022 | USD | 1.4846 | 1.5049 | 1.4709 | 1.4799 | 1.4799 | -0.005 (-0.32%) | 2,365,564 |
2 Sep 2022 | USD | 1.4592 | 1.5345 | 1.443 | 1.4847 | 1.4847 | +0.026 (+1.75%) | 4,101,610 |
1 Sep 2022 | USD | 1.4308 | 1.4714 | 1.4141 | 1.4591 | 1.4591 | +0.028 (+1.99%) | 3,089,704 |
31 Aug 2022 | USD | 1.4309 | 1.4912 | 1.4286 | 1.4307 | 1.4307 | -0 (-0.02%) | 3,721,569 |
30 Aug 2022 | USD | 1.4985 | 1.5211 | 1.3957 | 1.431 | 1.431 | -0.068 (-4.50%) | 4,164,327 |
29 Aug 2022 | USD | 1.368 | 1.597 | 1.3672 | 1.4985 | 1.4985 | +0.131 (+9.54%) | 22,311,317 |
28 Aug 2022 | USD | 1.3997 | 1.4304 | 1.368 | 1.368 | 1.368 | -0.032 (-2.26%) | 2,183,788 |
27 Aug 2022 | USD | 1.3863 | 1.4023 | 1.3571 | 1.3997 | 1.3997 | +0.013 (+0.96%) | 2,659,470 |
26 Aug 2022 | USD | 1.5418 | 1.5502 | 1.3796 | 1.3864 | 1.3864 | -0.155 (-10.08%) | 4,471,983 |
25 Aug 2022 | USD | 1.5512 | 1.6002 | 1.529 | 1.5418 | 1.5418 | -0.009 (-0.61%) | 3,098,944 |
24 Aug 2022 | USD | 1.5695 | 1.5926 | 1.5272 | 1.5512 | 1.5512 | -0.018 (-1.17%) | 3,864,857 |
23 Aug 2022 | USD | 1.5151 | 1.5727 | 1.4879 | 1.5696 | 1.5696 | +0.054 (+3.59%) | 4,643,651 |
22 Aug 2022 | USD | 1.5625 | 1.574 | 1.4709 | 1.5152 | 1.5152 | -0.047 (-3.02%) | 3,518,548 |
21 Aug 2022 | USD | 1.5249 | 1.595 | 1.5215 | 1.5624 | 1.5624 | +0.036 (+2.38%) | 4,865,937 |
20 Aug 2022 | USD | 1.507 | 1.6103 | 1.5051 | 1.5261 | 1.5261 | +0.019 (+1.25%) | 6,444,373 |
19 Aug 2022 | USD | 1.8282 | 1.8282 | 1.5022 | 1.5072 | 1.5072 | -0.321 (-17.57%) | 6,531,414 |
18 Aug 2022 | USD | 1.8516 | 1.8832 | 1.8274 | 1.8284 | 1.8284 | -0.023 (-1.23%) | 3,870,042 |
17 Aug 2022 | USD | 1.9199 | 2.0801 | 1.834 | 1.8511 | 1.8511 | -0.069 (-3.59%) | 9,397,241 |
16 Aug 2022 | USD | 1.8899 | 1.9422 | 1.8723 | 1.9201 | 1.9201 | +0.03 (+1.58%) | 3,219,163 |
15 Aug 2022 | USD | 1.9387 | 1.9896 | 1.8729 | 1.8902 | 1.8902 | -0.048 (-2.50%) | 3,892,491 |
14 Aug 2022 | USD | 2.0016 | 2.0259 | 1.9051 | 1.9386 | 1.9386 | -0.063 (-3.14%) | 3,880,982 |