Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 1.54 | 1.595 | 1.47 | 1.51 | 1.51 | -0.06 (-3.82%) | 950,715 |
16 Sep 2022 | USD | 1.59 | 1.62 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,035,224 |
15 Sep 2022 | USD | 1.62 | 1.68 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 338,678 |
14 Sep 2022 | USD | 1.65 | 1.67 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 536,121 |
13 Sep 2022 | USD | 1.68 | 1.6999 | 1.565 | 1.59 | 1.59 | -0.12 (-7.02%) | 1,001,394 |
12 Sep 2022 | USD | 1.8 | 1.85 | 1.68 | 1.71 | 1.71 | -0.07 (-3.93%) | 503,688 |
9 Sep 2022 | USD | 1.66 | 1.79 | 1.65 | 1.78 | 1.78 | +0.12 (+7.23%) | 457,039 |
8 Sep 2022 | USD | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 261,555 |
7 Sep 2022 | USD | 1.63 | 1.7 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 566,406 |
6 Sep 2022 | USD | 1.7 | 1.73 | 1.6 | 1.61 | 1.61 | -0.1 (-5.85%) | 679,892 |
2 Sep 2022 | USD | 1.74 | 1.75 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 324,812 |
1 Sep 2022 | USD | 1.68 | 1.72 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 592,730 |
31 Aug 2022 | USD | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 394,455 |
30 Aug 2022 | USD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 295,231 |
29 Aug 2022 | USD | 1.6 | 1.635 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 562,387 |
26 Aug 2022 | USD | 1.7 | 1.7 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 428,249 |
25 Aug 2022 | USD | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 291,667 |
24 Aug 2022 | USD | 1.61 | 1.635 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 429,983 |
23 Aug 2022 | USD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 398,475 |
22 Aug 2022 | USD | 1.62 | 1.659 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 456,567 |
19 Aug 2022 | USD | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -0.06 (-3.49%) | 520,198 |
18 Aug 2022 | USD | 1.75 | 1.75 | 1.66 | 1.72 | 1.72 | -0.04 (-2.27%) | 545,315 |
17 Aug 2022 | USD | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 344,638 |
16 Aug 2022 | USD | 1.77 | 1.82 | 1.66 | 1.81 | 1.81 | +0.09 (+5.23%) | 823,832 |
15 Aug 2022 | USD | 2.05 | 2.05 | 1.65 | 1.72 | 1.72 | -0.32 (-15.69%) | 2,509,852 |
12 Aug 2022 | USD | 2.11 | 2.15 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 659,956 |
11 Aug 2022 | USD | 1.92 | 2.11 | 1.91 | 2.08 | 2.08 | +0.16 (+8.33%) | 655,891 |
10 Aug 2022 | USD | 1.79 | 1.93 | 1.74 | 1.92 | 1.92 | +0.08 (+4.35%) | 863,640 |
9 Aug 2022 | USD | 1.94 | 1.94 | 1.78 | 1.84 | 1.84 | -0.09 (-4.66%) | 807,378 |
8 Aug 2022 | USD | 1.9 | 2.02 | 1.89 | 1.93 | 1.93 | +0.08 (+4.32%) | 584,680 |