Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.6067 | 1.7439 | 1.5899 | 1.6973 | 1.6973 | +0.09 (+5.60%) | 31,058,910 |
11 Sep 2022 | USD | 1.6035 | 1.6831 | 1.5766 | 1.6073 | 1.6073 | +0.004 (+0.22%) | 22,528,293 |
10 Sep 2022 | USD | 1.6131 | 1.6326 | 1.5582 | 1.6037 | 1.6037 | -0.008 (-0.51%) | 13,543,072 |
9 Sep 2022 | USD | 1.5007 | 1.6119 | 1.4966 | 1.6119 | 1.6119 | +0.113 (+7.54%) | 15,854,999 |
8 Sep 2022 | USD | 1.4987 | 1.513 | 1.4636 | 1.4989 | 1.4989 | -0 (-0.02%) | 8,616,516 |
7 Sep 2022 | USD | 1.463 | 1.5131 | 1.4326 | 1.4992 | 1.4992 | +0.036 (+2.48%) | 9,941,470 |
6 Sep 2022 | USD | 1.5461 | 1.5742 | 1.4615 | 1.4629 | 1.4629 | -0.083 (-5.34%) | 16,724,031 |
5 Sep 2022 | USD | 1.5747 | 1.579 | 1.5191 | 1.5455 | 1.5455 | -0.029 (-1.85%) | 8,179,346 |
4 Sep 2022 | USD | 1.5631 | 1.5747 | 1.5358 | 1.5747 | 1.5747 | +0.012 (+0.76%) | 8,671,647 |
3 Sep 2022 | USD | 1.5622 | 1.5786 | 1.5512 | 1.5628 | 1.5628 | +0 (+0.02%) | 5,962,015 |
2 Sep 2022 | USD | 1.5932 | 1.6069 | 1.5596 | 1.5625 | 1.5625 | -0.031 (-1.95%) | 11,087,800 |
1 Sep 2022 | USD | 1.5886 | 1.5969 | 1.5571 | 1.5936 | 1.5936 | +0.005 (+0.31%) | 8,278,144 |
31 Aug 2022 | USD | 1.6003 | 1.6427 | 1.5711 | 1.5886 | 1.5886 | -0.012 (-0.75%) | 9,768,403 |
30 Aug 2022 | USD | 1.6833 | 1.6849 | 1.5803 | 1.6006 | 1.6006 | -0.083 (-4.91%) | 12,871,547 |
29 Aug 2022 | USD | 1.5498 | 1.6924 | 1.5442 | 1.6832 | 1.6832 | +0.135 (+8.70%) | 15,814,360 |
28 Aug 2022 | USD | 1.5892 | 1.6461 | 1.5485 | 1.5485 | 1.5485 | -0.041 (-2.59%) | 13,793,139 |
27 Aug 2022 | USD | 1.5534 | 1.6036 | 1.5419 | 1.5896 | 1.5896 | +0.036 (+2.32%) | 9,424,541 |
26 Aug 2022 | USD | 1.6894 | 1.7098 | 1.5416 | 1.5536 | 1.5536 | -0.136 (-8.07%) | 15,396,115 |
25 Aug 2022 | USD | 1.6747 | 1.7162 | 1.6714 | 1.69 | 1.69 | +0.015 (+0.91%) | 8,555,699 |
24 Aug 2022 | USD | 1.6742 | 1.7228 | 1.6468 | 1.6748 | 1.6748 | +0 (+0.02%) | 11,305,328 |
23 Aug 2022 | USD | 1.6476 | 1.684 | 1.6114 | 1.6744 | 1.6744 | +0.027 (+1.63%) | 10,431,964 |
22 Aug 2022 | USD | 1.6779 | 1.6878 | 1.5985 | 1.6476 | 1.6476 | -0.031 (-1.84%) | 10,160,213 |
21 Aug 2022 | USD | 1.6708 | 1.7177 | 1.6454 | 1.6785 | 1.6785 | +0.006 (+0.36%) | 10,569,399 |
20 Aug 2022 | USD | 1.5948 | 1.7264 | 1.593 | 1.6724 | 1.6724 | +0.077 (+4.85%) | 20,302,241 |
19 Aug 2022 | USD | 1.6461 | 1.6644 | 1.5758 | 1.5951 | 1.5951 | -0.047 (-2.88%) | 27,678,169 |
18 Aug 2022 | USD | 1.7821 | 1.8531 | 1.6408 | 1.6424 | 1.6424 | -0.139 (-7.81%) | 20,661,133 |
17 Aug 2022 | USD | 1.9415 | 2.008 | 1.7796 | 1.7815 | 1.7815 | -0.162 (-8.32%) | 28,663,204 |
16 Aug 2022 | USD | 2.0212 | 2.0305 | 1.9255 | 1.9431 | 1.9431 | -0.079 (-3.92%) | 16,352,804 |
15 Aug 2022 | USD | 2.0582 | 2.1292 | 1.9833 | 2.0223 | 2.0223 | -0.035 (-1.71%) | 21,580,838 |
14 Aug 2022 | USD | 2.1659 | 2.2139 | 2.0462 | 2.0575 | 2.0575 | -0.108 (-5.00%) | 24,382,089 |