Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.9036 | 1.9129 | 1.8197 | 1.8238 | 1.8238 | -0.08 (-4.19%) | 53,516 |
11 Sep 2022 | USD | 1.8923 | 1.958 | 1.8466 | 1.9035 | 1.9035 | +0.011 (+0.59%) | 62,541 |
10 Sep 2022 | USD | 1.8339 | 1.9133 | 1.8287 | 1.8924 | 1.8924 | +0.059 (+3.19%) | 54,977 |
9 Sep 2022 | USD | 1.8365 | 1.9265 | 1.8103 | 1.8339 | 1.8339 | -0.003 (-0.14%) | 91,483 |
8 Sep 2022 | USD | 1.9233 | 1.9581 | 1.8046 | 1.8365 | 1.8365 | -0.087 (-4.51%) | 122,831 |
7 Sep 2022 | USD | 1.9686 | 1.9786 | 1.7879 | 1.9232 | 1.9232 | -0.045 (-2.31%) | 210,730 |
6 Sep 2022 | USD | 1.9798 | 2.3414 | 1.9073 | 1.9686 | 1.9686 | -0.011 (-0.57%) | 402,866 |
5 Sep 2022 | USD | 1.9851 | 2.1183 | 1.9199 | 1.9798 | 1.9798 | -0.005 (-0.27%) | 141,216 |
4 Sep 2022 | USD | 1.9277 | 2.0015 | 1.9047 | 1.9851 | 1.9851 | +0.058 (+2.98%) | 44,281 |
3 Sep 2022 | USD | 1.9675 | 1.9677 | 1.8985 | 1.9276 | 1.9276 | -0.04 (-2.04%) | 30,899 |
2 Sep 2022 | USD | 1.9523 | 2.0691 | 1.9323 | 1.9677 | 1.9677 | +0.015 (+0.79%) | 116,260 |
1 Sep 2022 | USD | 2.0092 | 2.1078 | 1.9099 | 1.9522 | 1.9522 | -0.057 (-2.81%) | 153,066 |
31 Aug 2022 | USD | 2.0725 | 2.1743 | 1.9617 | 2.0087 | 2.0087 | -0.087 (-4.14%) | 106,592 |
30 Aug 2022 | USD | 2.2381 | 2.3344 | 1.9149 | 2.0954 | 2.0954 | -0.143 (-6.38%) | 237,890 |
29 Aug 2022 | USD | 2.3255 | 2.4588 | 2.2072 | 2.2382 | 2.2382 | -0.087 (-3.75%) | 195,382 |
28 Aug 2022 | USD | 2.4773 | 2.832 | 2.2004 | 2.3254 | 2.3254 | -0.152 (-6.14%) | 469,189 |
27 Aug 2022 | USD | 2.4856 | 2.56 | 2.3705 | 2.4774 | 2.4774 | -0.008 (-0.33%) | 127,442 |
26 Aug 2022 | USD | 2.6701 | 2.7515 | 2.4708 | 2.4856 | 2.4856 | -0.192 (-7.16%) | 88,592 |
25 Aug 2022 | USD | 2.7642 | 2.7683 | 2.6136 | 2.6774 | 2.6774 | -0.087 (-3.14%) | 82,320 |
24 Aug 2022 | USD | 2.7935 | 2.8005 | 2.7269 | 2.7642 | 2.7642 | -0.029 (-1.04%) | 37,391 |
23 Aug 2022 | USD | 2.7618 | 2.8248 | 2.7274 | 2.7933 | 2.7933 | +0.031 (+1.13%) | 108,507 |
22 Aug 2022 | USD | 2.7546 | 2.8204 | 2.6545 | 2.7622 | 2.7622 | 0.0 (0.0%) | 72,488 |
21 Aug 2022 | USD | 2.7382 | 2.7706 | 2.7095 | 2.7622 | 2.7622 | +0.025 (+0.89%) | 41,532 |
20 Aug 2022 | USD | 2.7664 | 2.8055 | 2.6995 | 2.7377 | 2.7377 | -0.029 (-1.04%) | 126,482 |
19 Aug 2022 | USD | 2.8738 | 3.0415 | 2.7257 | 2.7664 | 2.7664 | -0.107 (-3.74%) | 481,526 |
18 Aug 2022 | USD | 2.956 | 4.2315 | 2.8662 | 2.8738 | 2.8738 | -0.082 (-2.78%) | 2,191,759 |
17 Aug 2022 | USD | 2.9425 | 3.1588 | 2.8654 | 2.9561 | 2.9561 | +0.014 (+0.46%) | 206,923 |
16 Aug 2022 | USD | 2.9538 | 3.0741 | 2.9164 | 2.9425 | 2.9425 | +0.009 (+0.29%) | 77,153 |
15 Aug 2022 | USD | 2.9709 | 3.0337 | 2.8916 | 2.9339 | 2.9339 | -0.037 (-1.25%) | 87,504 |
14 Aug 2022 | USD | 3.0164 | 3.2755 | 2.8946 | 2.9711 | 2.9711 | -0.045 (-1.50%) | 272,823 |