Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 2.1928 | 2.24 | 2.1447 | 2.1658 | 2.1658 | -0.027 (-1.22%) | 22,773,205 |
12 Aug 2022 | USD | 2.1259 | 2.1971 | 2.0813 | 2.1926 | 2.1926 | +0.067 (+3.15%) | 25,137,277 |
11 Aug 2022 | USD | 2.2756 | 2.3359 | 2.1064 | 2.1256 | 2.1256 | -0.15 (-6.58%) | 39,008,519 |
10 Aug 2022 | USD | 2.1124 | 2.3583 | 2.0514 | 2.2754 | 2.2754 | +0.163 (+7.72%) | 44,497,224 |
9 Aug 2022 | USD | 2.2712 | 2.2889 | 2.0428 | 2.1124 | 2.1124 | -0.162 (-7.11%) | 35,363,198 |
8 Aug 2022 | USD | 2.1268 | 2.4235 | 2.1218 | 2.274 | 2.274 | +0.147 (+6.91%) | 49,122,638 |
7 Aug 2022 | USD | 2.0662 | 2.1586 | 2.0549 | 2.1271 | 2.1271 | +0.062 (+3.02%) | 18,783,748 |
6 Aug 2022 | USD | 2.0922 | 2.154 | 2.0535 | 2.0647 | 2.0647 | -0.027 (-1.30%) | 24,286,304 |
5 Aug 2022 | USD | 1.926 | 2.0929 | 1.9212 | 2.092 | 2.092 | +0.165 (+8.56%) | 32,001,297 |
4 Aug 2022 | USD | 1.9436 | 2.0404 | 1.9052 | 1.927 | 1.927 | -0.015 (-0.76%) | 26,890,237 |
3 Aug 2022 | USD | 1.8442 | 2.0583 | 1.8167 | 1.9417 | 1.9417 | +0.098 (+5.30%) | 34,703,100 |
2 Aug 2022 | USD | 1.9226 | 1.9534 | 1.8154 | 1.844 | 1.844 | -0.078 (-4.08%) | 27,133,955 |
1 Aug 2022 | USD | 2.0324 | 2.1682 | 1.8628 | 1.9224 | 1.9224 | -0.111 (-5.45%) | 64,974,357 |
31 Jul 2022 | USD | 1.767 | 2.1701 | 1.7485 | 2.0333 | 2.0333 | +0.266 (+15.08%) | 71,984,594 |
30 Jul 2022 | USD | 1.7638 | 1.9251 | 1.7108 | 1.7669 | 1.7669 | +0.004 (+0.21%) | 36,431,549 |
29 Jul 2022 | USD | 1.7749 | 1.8068 | 1.6872 | 1.7632 | 1.7632 | -0.012 (-0.67%) | 26,678,029 |
28 Jul 2022 | USD | 1.6685 | 1.7848 | 1.6033 | 1.7751 | 1.7751 | +0.106 (+6.38%) | 31,020,622 |
27 Jul 2022 | USD | 1.5746 | 1.6687 | 1.5321 | 1.6687 | 1.6687 | +0.094 (+5.98%) | 20,340,617 |
26 Jul 2022 | USD | 1.514 | 1.588 | 1.4925 | 1.5746 | 1.5746 | +0.061 (+4.01%) | 14,778,912 |
25 Jul 2022 | USD | 1.612 | 1.6154 | 1.5096 | 1.5139 | 1.5139 | -0.099 (-6.11%) | 18,395,385 |
24 Jul 2022 | USD | 1.629 | 1.6492 | 1.5914 | 1.6124 | 1.6124 | -0.017 (-1.03%) | 11,365,196 |
23 Jul 2022 | USD | 1.6285 | 1.6588 | 1.5757 | 1.6291 | 1.6291 | -0 (-0.02%) | 11,912,826 |
22 Jul 2022 | USD | 1.7007 | 1.7447 | 1.5914 | 1.6294 | 1.6294 | -0.071 (-4.20%) | 19,782,660 |
21 Jul 2022 | USD | 1.6983 | 1.7145 | 1.6128 | 1.7009 | 1.7009 | +0.003 (+0.16%) | 15,761,052 |
20 Jul 2022 | USD | 1.8399 | 1.8513 | 1.6822 | 1.6982 | 1.6982 | -0.143 (-7.75%) | 26,996,008 |
19 Jul 2022 | USD | 1.7417 | 1.8708 | 1.6817 | 1.8408 | 1.8408 | +0.097 (+5.54%) | 34,673,767 |
18 Jul 2022 | USD | 1.6104 | 1.8486 | 1.6032 | 1.7442 | 1.7442 | +0.133 (+8.26%) | 49,902,058 |
17 Jul 2022 | USD | 1.5582 | 1.742 | 1.546 | 1.6111 | 1.6111 | +0.053 (+3.43%) | 27,358,980 |
16 Jul 2022 | USD | 1.5426 | 1.5875 | 1.5107 | 1.5577 | 1.5577 | +0.014 (+0.93%) | 13,486,095 |
15 Jul 2022 | USD | 1.5714 | 1.5947 | 1.5397 | 1.5433 | 1.5433 | -0.028 (-1.79%) | 15,586,193 |