Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.7 | 1.711 | 1.58 | 1.59 | 1.59 | -0.15 (-8.62%) | 122,900 |
22 Sep 2022 | USD | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -0.08 (-4.40%) | 54,800 |
21 Sep 2022 | USD | 1.77 | 1.86 | 1.72 | 1.82 | 1.82 | +0.03 (+1.68%) | 82,000 |
20 Sep 2022 | USD | 1.83 | 1.83 | 1.735 | 1.79 | 1.79 | -0.05 (-2.72%) | 51,300 |
19 Sep 2022 | USD | 1.87 | 1.89 | 1.7 | 1.84 | 1.84 | -0.08 (-4.17%) | 130,800 |
16 Sep 2022 | USD | 2 | 2.01 | 1.84 | 1.92 | 1.92 | -0.08 (-4%) | 123,600 |
15 Sep 2022 | USD | 2.08 | 2.09 | 1.98 | 2 | 2 | -0.1 (-4.76%) | 121,300 |
14 Sep 2022 | USD | 2.11 | 2.15 | 2.07 | 2.1 | 2.1 | -0.03 (-1.41%) | 66,100 |
13 Sep 2022 | USD | 2.25 | 2.29 | 2.06 | 2.13 | 2.13 | -0.14 (-6.17%) | 148,000 |
12 Sep 2022 | USD | 2.36 | 2.385 | 2.23 | 2.27 | 2.27 | -0.08 (-3.40%) | 106,900 |
9 Sep 2022 | USD | 2.28 | 2.42 | 2.27 | 2.35 | 2.35 | +0.08 (+3.52%) | 95,500 |
8 Sep 2022 | USD | 2.24 | 2.3 | 2.225 | 2.27 | 2.27 | +0.02 (+0.89%) | 31,400 |
7 Sep 2022 | USD | 2.18 | 2.29 | 2.04 | 2.25 | 2.25 | +0.166 (+7.97%) | 141,800 |
6 Sep 2022 | USD | 2.42 | 2.42 | 2.02 | 2.084 | 2.084 | -0.356 (-14.59%) | 326,500 |
2 Sep 2022 | USD | 2.64 | 2.65 | 2.42 | 2.44 | 2.44 | -0.17 (-6.51%) | 138,000 |
1 Sep 2022 | USD | 2.61 | 2.65 | 2.5 | 2.61 | 2.61 | -0.03 (-1.14%) | 115,700 |
31 Aug 2022 | USD | 2.68 | 2.695 | 2.61 | 2.64 | 2.64 | -0.05 (-1.86%) | 49,700 |
30 Aug 2022 | USD | 2.71 | 2.75 | 2.63 | 2.69 | 2.69 | -0.03 (-1.10%) | 60,700 |
29 Aug 2022 | USD | 2.68 | 2.73 | 2.675 | 2.72 | 2.72 | +0.02 (+0.74%) | 68,300 |
26 Aug 2022 | USD | 2.88 | 2.88 | 2.655 | 2.7 | 2.7 | -0.12 (-4.26%) | 123,600 |
25 Aug 2022 | USD | 2.82 | 2.88 | 2.77 | 2.82 | 2.82 | -0.01 (-0.35%) | 82,200 |
24 Aug 2022 | USD | 2.73 | 2.95 | 2.64 | 2.83 | 2.83 | +0.11 (+4.04%) | 145,400 |
23 Aug 2022 | USD | 2.85 | 2.85 | 2.71 | 2.72 | 2.72 | -0.15 (-5.23%) | 74,700 |
22 Aug 2022 | USD | 2.71 | 2.88 | 2.7 | 2.87 | 2.87 | +0.15 (+5.51%) | 169,300 |
19 Aug 2022 | USD | 2.81 | 2.89 | 2.71 | 2.72 | 2.72 | -0.18 (-6.21%) | 225,800 |
18 Aug 2022 | USD | 3.1 | 3.131 | 2.771 | 2.9 | 2.9 | -47.05 (-94.19%) | 308,600 |
18 Aug 2022 |
|
|||||||
17 Aug 2022 | USD | 3.525 | 3.765 | 3.3 | 3.33 | 49.95 | -0.795 (-19.27%) | 354,527 |
16 Aug 2022 | USD | 4.2 | 4.275 | 3.96 | 4.125 | 61.875 | -0.075 (-1.79%) | 70,533 |
15 Aug 2022 | USD | 3.9 | 4.35 | 3.795 | 4.2 | 63 | +3.94 (+1515.38%) | 86,647 |
12 Aug 2022 | USD | 0.252 | 0.263 | 0.25 | 0.26 | 3.9 | +0.01 (+4%) | 974,700 |