Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.8645 | 1.931 | 1.7603 | 1.8083 | 1.8083 | -0.056 (-2.98%) | 40,547,441 |
11 Sep 2022 | USD | 1.6393 | 1.9773 | 1.6182 | 1.8639 | 1.8639 | +0.224 (+13.67%) | 73,325,599 |
10 Sep 2022 | USD | 1.6874 | 1.7111 | 1.6092 | 1.6397 | 1.6397 | -0.049 (-2.87%) | 15,150,243 |
9 Sep 2022 | USD | 1.5356 | 1.7168 | 1.5298 | 1.6882 | 1.6882 | +0.151 (+9.82%) | 21,303,130 |
8 Sep 2022 | USD | 1.5574 | 1.5983 | 1.4911 | 1.5372 | 1.5372 | -0.021 (-1.35%) | 16,837,154 |
7 Sep 2022 | USD | 1.4594 | 1.5728 | 1.4422 | 1.5582 | 1.5582 | +0.098 (+6.70%) | 13,561,372 |
6 Sep 2022 | USD | 1.608 | 1.6499 | 1.4598 | 1.4603 | 1.4603 | -0.147 (-9.16%) | 17,376,752 |
5 Sep 2022 | USD | 1.5967 | 1.6277 | 1.538 | 1.6075 | 1.6075 | +0.011 (+0.72%) | 17,013,443 |
4 Sep 2022 | USD | 1.5258 | 1.6197 | 1.5174 | 1.596 | 1.596 | +0.07 (+4.56%) | 12,239,011 |
3 Sep 2022 | USD | 1.5342 | 1.5519 | 1.5171 | 1.5264 | 1.5264 | -0.008 (-0.53%) | 7,819,520 |
2 Sep 2022 | USD | 1.5233 | 1.5737 | 1.5118 | 1.5345 | 1.5345 | +0.011 (+0.76%) | 11,449,692 |
1 Sep 2022 | USD | 1.5536 | 1.5712 | 1.4691 | 1.523 | 1.523 | -0.03 (-1.95%) | 10,094,583 |
31 Aug 2022 | USD | 1.5228 | 1.5942 | 1.5228 | 1.5533 | 1.5533 | +0.031 (+2.02%) | 9,605,652 |
30 Aug 2022 | USD | 1.6117 | 1.6341 | 1.4983 | 1.5226 | 1.5226 | -0.089 (-5.52%) | 12,764,870 |
29 Aug 2022 | USD | 1.4948 | 1.6118 | 1.4827 | 1.6115 | 1.6115 | +0.117 (+7.79%) | 12,195,966 |
28 Aug 2022 | USD | 1.5695 | 1.6179 | 1.4947 | 1.495 | 1.495 | -0.075 (-4.76%) | 8,125,830 |
27 Aug 2022 | USD | 1.592 | 1.6253 | 1.551 | 1.5697 | 1.5697 | -0.023 (-1.42%) | 10,412,861 |
26 Aug 2022 | USD | 1.7772 | 1.8207 | 1.5876 | 1.5923 | 1.5923 | -0.186 (-10.44%) | 15,687,696 |
25 Aug 2022 | USD | 1.7743 | 1.8383 | 1.7702 | 1.7779 | 1.7779 | +0.004 (+0.21%) | 14,957,915 |
24 Aug 2022 | USD | 1.8195 | 1.869 | 1.7697 | 1.7742 | 1.7742 | -0.045 (-2.47%) | 21,607,885 |
23 Aug 2022 | USD | 1.7671 | 1.8739 | 1.7601 | 1.8191 | 1.8191 | +0.052 (+2.95%) | 27,539,097 |
22 Aug 2022 | USD | 1.8454 | 1.8454 | 1.667 | 1.767 | 1.767 | -0.081 (-4.40%) | 32,576,962 |
21 Aug 2022 | USD | 1.6013 | 1.9087 | 1.5985 | 1.8483 | 1.8483 | +0.247 (+15.42%) | 38,066,316 |
20 Aug 2022 | USD | 1.6725 | 1.7376 | 1.5524 | 1.6013 | 1.6013 | -0.071 (-4.26%) | 26,289,279 |
19 Aug 2022 | USD | 1.7739 | 1.7786 | 1.5738 | 1.6725 | 1.6725 | -0.101 (-5.69%) | 32,698,406 |
18 Aug 2022 | USD | 1.915 | 1.9566 | 1.7708 | 1.7734 | 1.7734 | -0.142 (-7.39%) | 27,014,467 |
17 Aug 2022 | USD | 1.9201 | 2.175 | 1.88 | 1.915 | 1.915 | -0.005 (-0.24%) | 80,542,483 |
16 Aug 2022 | USD | 1.7823 | 2.1321 | 1.7693 | 1.9197 | 1.9197 | +0.137 (+7.68%) | 80,489,224 |
15 Aug 2022 | USD | 1.8295 | 1.9082 | 1.7377 | 1.7827 | 1.7827 | -0.048 (-2.60%) | 18,120,866 |
14 Aug 2022 | USD | 1.9048 | 1.9438 | 1.8097 | 1.8302 | 1.8302 | -0.074 (-3.89%) | 16,119,668 |