Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.5221 | 1.5804 | 0.5619 | 1.3751 | 1.3751 | -0.147 (-9.65%) | 49,344 |
11 Sep 2022 | USD | 1.6588 | 1.6597 | 0.9134 | 1.522 | 1.522 | -0.137 (-8.25%) | 43,052 |
10 Sep 2022 | USD | 1.6372 | 1.665 | 1.5024 | 1.6589 | 1.6589 | +0.021 (+1.31%) | 64,508 |
9 Sep 2022 | USD | 1.8217 | 1.9256 | 1.5958 | 1.6375 | 1.6375 | -0.184 (-10.12%) | 55,232 |
8 Sep 2022 | USD | 1.533 | 1.8279 | 1.3747 | 1.8219 | 1.8219 | +0.289 (+18.85%) | 63,583 |
7 Sep 2022 | USD | 1.5552 | 1.5585 | 1.4324 | 1.533 | 1.533 | -0.022 (-1.43%) | 80,620 |
6 Sep 2022 | USD | 1.6594 | 1.6682 | 1.5519 | 1.5552 | 1.5552 | -0.104 (-6.25%) | 46,129 |
5 Sep 2022 | USD | 1.6293 | 1.7631 | 1.6147 | 1.6589 | 1.6589 | +0.03 (+1.83%) | 25,078 |
4 Sep 2022 | USD | 1.773 | 1.7737 | 1.5709 | 1.6291 | 1.6291 | -0.144 (-8.11%) | 14,635 |
3 Sep 2022 | USD | 1.8191 | 1.8217 | 1.7306 | 1.7729 | 1.7729 | -0.046 (-2.54%) | 15,527 |
2 Sep 2022 | USD | 2.035 | 2.0352 | 1.6422 | 1.8191 | 1.8191 | -0.216 (-10.62%) | 33,322 |
1 Sep 2022 | USD | 2.0089 | 2.1392 | 1.6457 | 2.0352 | 2.0352 | +0.026 (+1.31%) | 53,575 |
31 Aug 2022 | USD | 1.8298 | 2.2861 | 1.688 | 2.0088 | 2.0088 | +0.179 (+9.79%) | 32,394 |
30 Aug 2022 | USD | 2.1513 | 2.1613 | 1.7322 | 1.8296 | 1.8296 | -0.322 (-14.95%) | 32,881 |
29 Aug 2022 | USD | 2.1114 | 2.2187 | 1.6541 | 2.1512 | 2.1512 | +0.04 (+1.88%) | 62,365 |
28 Aug 2022 | USD | 2.884 | 3.0591 | 1.7338 | 2.1116 | 2.1116 | -0.772 (-26.78%) | 34,095 |
27 Aug 2022 | USD | 2.336 | 2.9849 | 1.673 | 2.8841 | 2.8841 | +0.548 (+23.48%) | 41,962 |
26 Aug 2022 | USD | 2.0491 | 2.4844 | 1.7449 | 2.3357 | 2.3357 | +0.286 (+13.96%) | 43,093 |
25 Aug 2022 | USD | 1.6532 | 2.1876 | 1.5225 | 2.0496 | 2.0496 | +0.396 (+23.98%) | 47,381 |
24 Aug 2022 | USD | 1.7011 | 2.0146 | 1.3822 | 1.6532 | 1.6532 | -0.048 (-2.82%) | 29,928 |
23 Aug 2022 | USD | 1.6049 | 1.7167 | 1.2294 | 1.7012 | 1.7012 | +0.097 (+6.01%) | 28,243 |
22 Aug 2022 | USD | 1.6717 | 1.6717 | 1.445 | 1.6047 | 1.6047 | -0.067 (-4.02%) | 18,108 |
21 Aug 2022 | USD | 1.7657 | 1.784 | 1.5553 | 1.6719 | 1.6719 | -0.094 (-5.34%) | 28,112 |
20 Aug 2022 | USD | 1.8299 | 1.928 | 1.5204 | 1.7662 | 1.7662 | -0.064 (-3.50%) | 26,348 |
19 Aug 2022 | USD | 2.1721 | 2.2497 | 1.83 | 1.8303 | 1.8303 | -0.342 (-15.73%) | 21,954 |
18 Aug 2022 | USD | 2.4807 | 2.4906 | 1.7421 | 2.172 | 2.172 | -0.308 (-12.43%) | 30,662 |
17 Aug 2022 | USD | 2.2803 | 2.601 | 0.8788 | 2.4802 | 2.4802 | +0.2 (+8.76%) | 34,856 |
16 Aug 2022 | USD | 2.6305 | 2.9174 | 2.1834 | 2.2805 | 2.2805 | -0.351 (-13.34%) | 56,895 |
15 Aug 2022 | USD | 2.4884 | 2.8003 | 2.102 | 2.6317 | 2.6317 | +0.143 (+5.75%) | 46,119 |
14 Aug 2022 | USD | 4.0547 | 4.0994 | 2.4152 | 2.4885 | 2.4885 | -1.565 (-38.61%) | 46,251 |