Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 1.69 | 1.7 | 1.65 | 1.695 | 11.865 | -0.015 (-0.88%) | 2,757 |
7 Sep 2022 | USD | 1.72 | 1.76 | 1.69 | 1.71 | 11.97 | -0.04 (-2.29%) | 7,614 |
6 Sep 2022 | USD | 1.72 | 1.79 | 1.65 | 1.75 | 12.25 | +0.05 (+2.94%) | 5,186 |
2 Sep 2022 | USD | 1.627 | 1.7 | 1.615 | 1.7 | 11.9 | +0.072 (+4.42%) | 1,514 |
1 Sep 2022 | USD | 1.67 | 1.7 | 1.62 | 1.628 | 11.396 | -0.082 (-4.80%) | 9,457 |
31 Aug 2022 | USD | 1.67 | 1.755 | 1.669 | 1.71 | 11.97 | +0.03 (+1.79%) | 6,900 |
30 Aug 2022 | USD | 1.7 | 1.722 | 1.67 | 1.68 | 11.76 | -0.05 (-2.89%) | 7,214 |
29 Aug 2022 | USD | 1.67 | 1.73 | 1.65 | 1.73 | 12.11 | +0.06 (+3.59%) | 11,886 |
26 Aug 2022 | USD | 1.69 | 1.69 | 1.61 | 1.67 | 11.69 | +0.02 (+1.21%) | 2,286 |
25 Aug 2022 | USD | 1.59 | 1.69 | 1.58 | 1.65 | 11.55 | +0.03 (+1.85%) | 3,386 |
24 Aug 2022 | USD | 1.57 | 1.62 | 1.57 | 1.62 | 11.34 | +0.04 (+2.53%) | 586 |
23 Aug 2022 | USD | 1.6 | 1.62 | 1.58 | 1.58 | 11.06 | -0.03 (-1.86%) | 9,229 |
22 Aug 2022 | USD | 1.639 | 1.639 | 1.6 | 1.61 | 11.27 | -0.02 (-1.23%) | 2,143 |
19 Aug 2022 | USD | 1.65 | 1.65 | 1.63 | 1.63 | 11.41 | -0.03 (-1.81%) | 2,100 |
18 Aug 2022 | USD | 1.71 | 1.71 | 1.66 | 1.66 | 11.62 | -0.01 (-0.60%) | 3,486 |
17 Aug 2022 | USD | 1.63 | 1.68 | 1.63 | 1.67 | 11.69 | +0.03 (+1.83%) | 3,457 |
16 Aug 2022 | USD | 1.65 | 1.69 | 1.612 | 1.64 | 11.48 | +0.01 (+0.61%) | 2,343 |
15 Aug 2022 | USD | 1.62 | 1.67 | 1.62 | 1.63 | 11.41 | -0.02 (-1.21%) | 4,300 |
12 Aug 2022 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 11.55 | -0.01 (-0.60%) | 7,229 |
11 Aug 2022 | USD | 1.66 | 1.69 | 1.632 | 1.66 | 11.62 | -0.02 (-1.19%) | 3,129 |
10 Aug 2022 | USD | 1.62 | 1.69 | 1.614 | 1.68 | 11.76 | +0.01 (+0.60%) | 3,214 |
9 Aug 2022 | USD | 1.66 | 1.69 | 1.63 | 1.67 | 11.69 | +0.03 (+1.83%) | 2,900 |
8 Aug 2022 | USD | 1.6 | 1.662 | 1.6 | 1.64 | 11.48 | +0.04 (+2.50%) | 3,657 |
5 Aug 2022 | USD | 1.6 | 1.653 | 1.59 | 1.6 | 11.2 | -0.03 (-1.84%) | 7,400 |
4 Aug 2022 | USD | 1.59 | 1.64 | 1.54 | 1.63 | 11.41 | +0.04 (+2.52%) | 6,157 |
3 Aug 2022 | USD | 1.52 | 1.6 | 1.52 | 1.59 | 11.13 | +0.06 (+3.92%) | 4,257 |
2 Aug 2022 | USD | 1.5 | 1.55 | 1.5 | 1.53 | 10.71 | +0.03 (+2%) | 8,386 |
1 Aug 2022 | USD | 1.64 | 1.64 | 1.49 | 1.5 | 10.5 | -0.12 (-7.41%) | 28,929 |
29 Jul 2022 | USD | 1.6 | 1.62 | 1.565 | 1.62 | 11.34 | +0.02 (+1.25%) | 5,371 |
28 Jul 2022 | USD | 1.57 | 1.61 | 1.57 | 1.6 | 11.2 | +0.03 (+1.91%) | 3,129 |