Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.2 | 1.26 | 1.17 | 1.17 | 11.7 | -0.13 (-10.00%) | 93,200 |
15 Sep 2022 | USD | 1.51 | 1.63 | 1.27 | 1.3 | 13 | -0.03 (-2.26%) | 396,000 |
14 Sep 2022 | USD | 1.655 | 1.655 | 1.33 | 1.33 | 13.3 | -0.25 (-15.82%) | 115,900 |
13 Sep 2022 | USD | 1.85 | 1.945 | 1.58 | 1.58 | 15.8 | -0.28 (-15.05%) | 140,000 |
12 Sep 2022 | USD | 1.97 | 2 | 1.86 | 1.86 | 18.6 | -0.1 (-5.10%) | 21,900 |
9 Sep 2022 | USD | 1.99 | 1.99 | 1.92 | 1.96 | 19.6 | 0.0 (0.0%) | 26,100 |
8 Sep 2022 | USD | 1.895 | 1.96 | 1.87 | 1.96 | 19.6 | +0.11 (+5.95%) | 39,700 |
7 Sep 2022 | USD | 1.73 | 1.88 | 1.71 | 1.85 | 18.5 | +0.14 (+8.19%) | 254,300 |
6 Sep 2022 | USD | 1.96 | 1.96 | 1.71 | 1.71 | 17.1 | -0.2 (-10.47%) | 34,300 |
2 Sep 2022 | USD | 1.99 | 1.99 | 1.88 | 1.91 | 19.1 | +0.035 (+1.87%) | 4,300 |
1 Sep 2022 | USD | 1.9 | 1.9 | 1.82 | 1.875 | 18.75 | -0.025 (-1.32%) | 9,400 |
31 Aug 2022 | USD | 1.97 | 1.98 | 1.9 | 1.9 | 19 | -0.1 (-5%) | 11,000 |
30 Aug 2022 | USD | 1.94 | 2.04 | 1.94 | 2 | 20 | +0.04 (+2.04%) | 7,000 |
29 Aug 2022 | USD | 2.02 | 2.049 | 1.92 | 1.96 | 19.6 | -0.11 (-5.31%) | 61,400 |
26 Aug 2022 | USD | 2.02 | 2.19 | 1.94 | 2.07 | 20.7 | +0.15 (+7.81%) | 97,400 |
25 Aug 2022 | USD | 1.98 | 2.073 | 1.9 | 1.92 | 19.2 | -0.06 (-3.03%) | 37,300 |
24 Aug 2022 | USD | 2 | 2.02 | 1.92 | 1.98 | 19.8 | -0.02 (-1%) | 30,300 |
23 Aug 2022 | USD | 2.14 | 2.14 | 1.96 | 2 | 20 | 0.0 (0.0%) | 11,200 |
22 Aug 2022 | USD | 2.26 | 2.26 | 1.96 | 2 | 20 | -0.05 (-2.44%) | 41,400 |
19 Aug 2022 | USD | 2.195 | 2.225 | 2.02 | 2.05 | 20.5 | -0.1 (-4.65%) | 36,300 |
18 Aug 2022 | USD | 2.17 | 2.2 | 2.11 | 2.15 | 21.5 | -0.01 (-0.46%) | 37,400 |
17 Aug 2022 | USD | 2.08 | 2.18 | 2.08 | 2.16 | 21.6 | +0.03 (+1.41%) | 8,000 |
16 Aug 2022 | USD | 2.161 | 2.23 | 2.109 | 2.13 | 21.3 | +0.03 (+1.43%) | 29,800 |
15 Aug 2022 | USD | 2.34 | 2.412 | 2.1 | 2.1 | 21 | -0.16 (-7.08%) | 49,700 |
12 Aug 2022 | USD | 2.18 | 2.52 | 2.18 | 2.26 | 22.6 | +0.04 (+1.80%) | 148,700 |
11 Aug 2022 | USD | 2.11 | 2.22 | 2.11 | 2.22 | 22.2 | +0.12 (+5.71%) | 4,100 |
10 Aug 2022 | USD | 2.17 | 2.25 | 2.09 | 2.1 | 21 | -0.04 (-1.87%) | 30,700 |
9 Aug 2022 | USD | 2.19 | 2.27 | 2.14 | 2.14 | 21.4 | -0.03 (-1.38%) | 7,500 |
8 Aug 2022 | USD | 2.36 | 2.54 | 2.14 | 2.17 | 21.7 | -0.085 (-3.77%) | 49,600 |
5 Aug 2022 | USD | 2.11 | 2.3 | 2.1 | 2.255 | 22.55 | +0.165 (+7.89%) | 24,000 |