Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | -0.06 (-3.28%) | 95,800 |
15 Sep 2022 | USD | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | 0.0 (0.0%) | 77,500 |
14 Sep 2022 | USD | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 70,200 |
13 Sep 2022 | USD | 1.85 | 1.85 | 1.775 | 1.81 | 1.81 | -0.065 (-3.47%) | 103,300 |
12 Sep 2022 | USD | 1.91 | 1.91 | 1.84 | 1.875 | 1.875 | +0.045 (+2.46%) | 59,400 |
9 Sep 2022 | USD | 1.76 | 1.86 | 1.76 | 1.83 | 1.83 | +0.09 (+5.17%) | 111,600 |
8 Sep 2022 | USD | 1.75 | 1.77 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 130,200 |
7 Sep 2022 | USD | 1.7 | 1.775 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 258,223 |
6 Sep 2022 | USD | 1.84 | 1.84 | 1.695 | 1.7 | 1.7 | -0.09 (-5.03%) | 61,300 |
2 Sep 2022 | USD | 1.72 | 1.835 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 144,171 |
1 Sep 2022 | USD | 1.81 | 1.81 | 1.69 | 1.7 | 1.7 | -0.11 (-6.08%) | 133,203 |
31 Aug 2022 | USD | 1.84 | 1.87 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 180,100 |
30 Aug 2022 | USD | 2 | 2 | 1.83 | 1.83 | 1.83 | -0.16 (-8.04%) | 178,200 |
29 Aug 2022 | USD | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | +0.12 (+6.42%) | 217,500 |
26 Aug 2022 | USD | 2 | 2.03 | 1.86 | 1.87 | 1.87 | -0.12 (-6.03%) | 170,800 |
25 Aug 2022 | USD | 2.04 | 2.04 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 80,600 |
24 Aug 2022 | USD | 1.98 | 2.04 | 1.979 | 2 | 2 | +0.02 (+1.01%) | 86,700 |
23 Aug 2022 | USD | 2.01 | 2.07 | 1.97 | 1.98 | 1.98 | +0.05 (+2.59%) | 139,300 |
22 Aug 2022 | USD | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 141,000 |
19 Aug 2022 | USD | 2.055 | 2.055 | 1.9 | 1.91 | 1.91 | -0.16 (-7.73%) | 130,300 |
18 Aug 2022 | USD | 1.99 | 2.1 | 1.971 | 2.07 | 2.07 | +0.1 (+5.08%) | 153,600 |
17 Aug 2022 | USD | 2.07 | 2.1 | 1.905 | 1.97 | 1.97 | -0.09 (-4.37%) | 115,100 |
16 Aug 2022 | USD | 2.02 | 2.08 | 1.939 | 2.06 | 2.06 | +0.06 (+3%) | 190,400 |
15 Aug 2022 | USD | 2.06 | 2.06 | 1.97 | 2 | 2 | -0.1 (-4.76%) | 51,900 |
12 Aug 2022 | USD | 2.073 | 2.115 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 112,600 |
11 Aug 2022 | USD | 2.12 | 2.16 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 71,700 |
10 Aug 2022 | USD | 2.06 | 2.3 | 2.04 | 2.14 | 2.14 | +0.12 (+5.94%) | 305,200 |
9 Aug 2022 | USD | 1.97 | 2.02 | 1.935 | 2.02 | 2.02 | +0.06 (+3.06%) | 69,700 |
8 Aug 2022 | USD | 1.96 | 2.011 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 124,800 |
5 Aug 2022 | USD | 1.94 | 1.94 | 1.84 | 1.94 | 1.94 | -0.01 (-0.51%) | 97,555 |