Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.84 | 1.84 | 1.71 | 1.79 | 1.79 | -0.05 (-2.72%) | 43,800 |
21 Sep 2022 | USD | 1.77 | 1.89 | 1.76 | 1.84 | 1.84 | +0.07 (+3.95%) | 54,000 |
20 Sep 2022 | USD | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 15,100 |
19 Sep 2022 | USD | 1.78 | 1.9 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 49,000 |
16 Sep 2022 | USD | 1.96 | 1.96 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 94,500 |
15 Sep 2022 | USD | 1.82 | 1.92 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 35,100 |
14 Sep 2022 | USD | 1.82 | 1.94 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 73,800 |
13 Sep 2022 | USD | 1.94 | 1.98 | 1.8 | 1.82 | 1.82 | -0.09 (-4.71%) | 109,600 |
12 Sep 2022 | USD | 1.91 | 1.98 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 30,400 |
9 Sep 2022 | USD | 1.84 | 1.96 | 1.84 | 1.89 | 1.89 | +0.05 (+2.72%) | 27,000 |
8 Sep 2022 | USD | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 41,600 |
7 Sep 2022 | USD | 1.82 | 1.89 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 44,400 |
6 Sep 2022 | USD | 1.93 | 1.95 | 1.82 | 1.85 | 1.85 | -0.06 (-3.14%) | 33,300 |
2 Sep 2022 | USD | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | +0.04 (+2.14%) | 17,900 |
1 Sep 2022 | USD | 2.02 | 2.02 | 1.8 | 1.87 | 1.87 | -0.15 (-7.43%) | 107,100 |
31 Aug 2022 | USD | 2 | 2.03 | 1.95 | 2.02 | 2.02 | +0.07 (+3.59%) | 77,800 |
30 Aug 2022 | USD | 2.04 | 2.04 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 119,200 |
29 Aug 2022 | USD | 2 | 2.08 | 2 | 2 | 2 | -0.02 (-0.99%) | 22,100 |
26 Aug 2022 | USD | 2.11 | 2.14 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 67,900 |
25 Aug 2022 | USD | 2.09 | 2.15 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 7,300 |
24 Aug 2022 | USD | 2.08 | 2.16 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 31,200 |
23 Aug 2022 | USD | 2.03 | 2.14 | 2.03 | 2.09 | 2.09 | +0.11 (+5.56%) | 53,200 |
22 Aug 2022 | USD | 2.01 | 2.08 | 1.98 | 1.98 | 1.98 | -0.09 (-4.35%) | 59,000 |
19 Aug 2022 | USD | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | +0.03 (+1.47%) | 26,300 |
18 Aug 2022 | USD | 1.94 | 2.19 | 1.94 | 2.04 | 2.04 | -0.1 (-4.67%) | 136,900 |
17 Aug 2022 | USD | 2.19 | 2.23 | 2.05 | 2.14 | 2.14 | -0.1 (-4.46%) | 130,100 |
16 Aug 2022 | USD | 2.24 | 2.26 | 2.18 | 2.24 | 2.24 | -0.02 (-0.88%) | 67,200 |
15 Aug 2022 | USD | 2.28 | 2.28 | 2.2 | 2.26 | 2.26 | +0.03 (+1.35%) | 29,600 |
12 Aug 2022 | USD | 2.24 | 2.29 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 100,500 |
11 Aug 2022 | USD | 2.24 | 2.29 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 39,000 |