Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.25 | 1.3 | 1.17 | 1.17 | 23.4 | -0.11 (-8.59%) | 2,137,000 |
15 Sep 2022 | USD | 1.36 | 1.37 | 1.25 | 1.28 | 25.6 | -0.04 (-3.03%) | 491,400 |
14 Sep 2022 | USD | 1.37 | 1.4 | 1.32 | 1.32 | 26.4 | -0.06 (-4.35%) | 602,800 |
13 Sep 2022 | USD | 1.49 | 1.491 | 1.37 | 1.38 | 27.6 | -0.15 (-9.80%) | 366,400 |
12 Sep 2022 | USD | 1.49 | 1.57 | 1.49 | 1.53 | 30.6 | +0.01 (+0.66%) | 405,800 |
9 Sep 2022 | USD | 1.43 | 1.53 | 1.43 | 1.52 | 30.4 | +0.07 (+4.83%) | 595,400 |
8 Sep 2022 | USD | 1.46 | 1.51 | 1.44 | 1.45 | 29 | -0.03 (-2.03%) | 449,300 |
7 Sep 2022 | USD | 1.41 | 1.54 | 1.41 | 1.48 | 29.6 | +0.06 (+4.23%) | 656,800 |
6 Sep 2022 | USD | 1.47 | 1.5 | 1.4 | 1.42 | 28.4 | -0.02 (-1.39%) | 455,700 |
2 Sep 2022 | USD | 1.5 | 1.505 | 1.41 | 1.44 | 28.8 | -0.03 (-2.04%) | 299,600 |
1 Sep 2022 | USD | 1.52 | 1.58 | 1.43 | 1.47 | 29.4 | -0.11 (-6.96%) | 355,900 |
31 Aug 2022 | USD | 1.58 | 1.67 | 1.53 | 1.58 | 31.6 | +0.02 (+1.28%) | 464,800 |
30 Aug 2022 | USD | 1.74 | 1.74 | 1.52 | 1.56 | 31.2 | -0.14 (-8.24%) | 450,100 |
29 Aug 2022 | USD | 1.73 | 1.81 | 1.67 | 1.7 | 34 | -0.12 (-6.59%) | 686,800 |
26 Aug 2022 | USD | 1.9 | 1.96 | 1.81 | 1.82 | 36.4 | -0.11 (-5.70%) | 311,400 |
25 Aug 2022 | USD | 1.91 | 2 | 1.86 | 1.93 | 38.6 | +0.03 (+1.58%) | 383,700 |
24 Aug 2022 | USD | 1.89 | 1.95 | 1.8 | 1.9 | 38 | 0.0 (0.0%) | 550,300 |
23 Aug 2022 | USD | 1.87 | 1.99 | 1.87 | 1.9 | 38 | +0.03 (+1.60%) | 440,200 |
22 Aug 2022 | USD | 2 | 2.08 | 1.812 | 1.87 | 37.4 | -0.06 (-3.11%) | 930,700 |
19 Aug 2022 | USD | 1.96 | 2.04 | 1.86 | 1.93 | 38.6 | -0.07 (-3.50%) | 751,900 |
18 Aug 2022 | USD | 1.96 | 2.47 | 1.92 | 2 | 40 | +0.02 (+1.01%) | 3,077,100 |
17 Aug 2022 | USD | 2 | 2.05 | 1.91 | 1.98 | 39.6 | -0.06 (-2.94%) | 1,000,000 |
16 Aug 2022 | USD | 2.1 | 2.1 | 1.99 | 2.04 | 40.8 | -0.02 (-0.97%) | 694,900 |
15 Aug 2022 | USD | 2.2 | 2.249 | 1.99 | 2.06 | 41.2 | -0.12 (-5.50%) | 902,800 |
12 Aug 2022 | USD | 2.2 | 2.38 | 1.95 | 2.18 | 43.6 | -0.1 (-4.39%) | 833,900 |
11 Aug 2022 | USD | 2.46 | 2.46 | 2.11 | 2.28 | 45.6 | -0.13 (-5.39%) | 1,082,800 |
10 Aug 2022 | USD | 2.71 | 2.71 | 2.38 | 2.41 | 48.2 | -0.45 (-15.73%) | 790,300 |
9 Aug 2022 | USD | 2.76 | 2.89 | 2.59 | 2.86 | 57.2 | +0.06 (+2.14%) | 568,500 |
8 Aug 2022 | USD | 3.24 | 3.34 | 2.735 | 2.8 | 56 | -0.285 (-9.24%) | 1,164,900 |
5 Aug 2022 | USD | 3.25 | 3.45 | 3.06 | 3.085 | 61.7 | -0.315 (-9.26%) | 850,300 |