Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.3846 | 1.4613 | 1.3652 | 1.3723 | 1.3723 | -0.012 (-0.90%) | 31,860 |
11 Sep 2022 | USD | 1.4024 | 1.4475 | 1.3722 | 1.3847 | 1.3847 | -0.021 (-1.49%) | 10,658 |
10 Sep 2022 | USD | 1.4376 | 1.4985 | 1.401 | 1.4057 | 1.4057 | -0.032 (-2.20%) | 19,110 |
9 Sep 2022 | USD | 1.3476 | 1.4373 | 1.319 | 1.4373 | 1.4373 | +0.086 (+6.33%) | 24,847 |
8 Sep 2022 | USD | 1.3325 | 1.3774 | 1.3125 | 1.3517 | 1.3517 | +0.019 (+1.44%) | 17,167 |
7 Sep 2022 | USD | 1.2767 | 1.356 | 1.2765 | 1.3325 | 1.3325 | +0.056 (+4.37%) | 40,341 |
6 Sep 2022 | USD | 1.3588 | 1.416 | 1.2709 | 1.2767 | 1.2767 | -0.079 (-5.80%) | 27,151 |
5 Sep 2022 | USD | 1.4141 | 1.4327 | 1.3362 | 1.3553 | 1.3553 | -0.059 (-4.14%) | 33,043 |
4 Sep 2022 | USD | 1.3931 | 1.4386 | 1.3776 | 1.4139 | 1.4139 | +0.02 (+1.45%) | 52,804 |
3 Sep 2022 | USD | 1.4041 | 1.4251 | 1.3737 | 1.3937 | 1.3937 | -0.01 (-0.71%) | 16,372 |
2 Sep 2022 | USD | 1.4934 | 1.4976 | 1.3827 | 1.4037 | 1.4037 | -0.09 (-6.01%) | 155,639 |
1 Sep 2022 | USD | 1.57 | 1.5702 | 1.4611 | 1.4934 | 1.4934 | -0.076 (-4.87%) | 40,364 |
31 Aug 2022 | USD | 1.5918 | 1.6336 | 1.5565 | 1.5699 | 1.5699 | -0.022 (-1.38%) | 18,699 |
30 Aug 2022 | USD | 1.7249 | 1.7417 | 1.5649 | 1.5918 | 1.5918 | -0.133 (-7.73%) | 157,465 |
29 Aug 2022 | USD | 1.6565 | 1.7438 | 1.6272 | 1.7251 | 1.7251 | +0.069 (+4.19%) | 57,095 |
28 Aug 2022 | USD | 1.6929 | 1.718 | 1.6548 | 1.6558 | 1.6558 | -0.037 (-2.19%) | 30,417 |
27 Aug 2022 | USD | 1.7066 | 1.7255 | 1.653 | 1.6929 | 1.6929 | -0.013 (-0.77%) | 36,636 |
26 Aug 2022 | USD | 1.943 | 1.9466 | 1.6954 | 1.706 | 1.706 | -0.237 (-12.18%) | 101,369 |
25 Aug 2022 | USD | 1.9736 | 2.0273 | 1.9244 | 1.9427 | 1.9427 | -0.032 (-1.62%) | 93,672 |
24 Aug 2022 | USD | 2.0206 | 2.0265 | 1.9381 | 1.9747 | 1.9747 | -0.046 (-2.27%) | 43,171 |
23 Aug 2022 | USD | 1.9765 | 2.0578 | 1.9581 | 2.0205 | 2.0205 | +0.044 (+2.23%) | 61,420 |
22 Aug 2022 | USD | 2.0438 | 2.0438 | 1.8905 | 1.9765 | 1.9765 | -0.067 (-3.26%) | 91,580 |
21 Aug 2022 | USD | 1.9874 | 2.0818 | 1.9767 | 2.043 | 2.043 | +0.056 (+2.80%) | 59,482 |
20 Aug 2022 | USD | 2.0297 | 2.1022 | 1.9413 | 1.9874 | 1.9874 | -0.04 (-1.97%) | 93,280 |
19 Aug 2022 | USD | 2.2962 | 2.3196 | 1.9991 | 2.0273 | 2.0273 | -0.27 (-11.75%) | 164,405 |
18 Aug 2022 | USD | 2.435 | 2.5112 | 2.2684 | 2.2972 | 2.2972 | -0.138 (-5.65%) | 108,922 |
17 Aug 2022 | USD | 2.5732 | 2.6353 | 2.4109 | 2.4348 | 2.4348 | -0.138 (-5.36%) | 73,662 |
16 Aug 2022 | USD | 2.5684 | 2.6471 | 2.5355 | 2.5726 | 2.5726 | +0.005 (+0.18%) | 70,767 |
15 Aug 2022 | USD | 2.7327 | 2.825 | 2.5598 | 2.568 | 2.568 | -0.165 (-6.02%) | 99,471 |
14 Aug 2022 | USD | 2.8026 | 2.8587 | 2.6984 | 2.7326 | 2.7326 | -0.07 (-2.49%) | 41,472 |