Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.39 | 1.448 | 1.375 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,100 |
15 Sep 2022 | USD | 1.58 | 1.58 | 1.36 | 1.43 | 1.43 | -0.14 (-8.92%) | 12,800 |
14 Sep 2022 | USD | 1.509 | 1.57 | 1.45 | 1.57 | 1.57 | +0.07 (+4.67%) | 3,100 |
13 Sep 2022 | USD | 1.6 | 1.6 | 1.46 | 1.5 | 1.5 | -0.07 (-4.46%) | 12,500 |
12 Sep 2022 | USD | 1.78 | 1.78 | 1.48 | 1.57 | 1.57 | -0.21 (-11.80%) | 20,200 |
9 Sep 2022 | USD | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -0.078 (-4.20%) | 4,300 |
8 Sep 2022 | USD | 1.79 | 1.88 | 1.79 | 1.858 | 1.858 | +0.028 (+1.53%) | 1,200 |
7 Sep 2022 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.05 (+2.81%) | 1,600 |
6 Sep 2022 | USD | 1.9 | 1.9 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 9,400 |
2 Sep 2022 | USD | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -0.05 (-2.60%) | 3,100 |
1 Sep 2022 | USD | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | +0.01 (+0.52%) | 5,000 |
31 Aug 2022 | USD | 2.103 | 2.103 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 4,100 |
30 Aug 2022 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.066 (+3.52%) | 1,000 |
29 Aug 2022 | USD | 1.96 | 1.98 | 1.81 | 1.874 | 1.874 | -0.052 (-2.70%) | 26,100 |
26 Aug 2022 | USD | 1.95 | 1.95 | 1.91 | 1.926 | 1.926 | -0.092 (-4.56%) | 4,800 |
25 Aug 2022 | USD | 2.084 | 2.084 | 1.95 | 2.018 | 2.018 | -0.022 (-1.08%) | 1,300 |
24 Aug 2022 | USD | 2.05 | 2.058 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 1,000 |
23 Aug 2022 | USD | 2.11 | 2.17 | 2.04 | 2.04 | 2.04 | +0.078 (+3.98%) | 5,000 |
22 Aug 2022 | USD | 2.13 | 2.15 | 1.962 | 1.962 | 1.962 | -0.188 (-8.74%) | 7,700 |
19 Aug 2022 | USD | 2.48 | 2.48 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 800 |
18 Aug 2022 | USD | 2.236 | 2.236 | 2.17 | 2.17 | 2.17 | -0.1 (-4.41%) | 8,000 |
17 Aug 2022 | USD | 2.372 | 2.372 | 2 | 2.27 | 2.27 | -0.11 (-4.62%) | 25,000 |
16 Aug 2022 | USD | 2.46 | 2.46 | 2.37 | 2.38 | 2.38 | -0.06 (-2.46%) | 52,000 |
15 Aug 2022 | USD | 2.38 | 2.44 | 2.379 | 2.44 | 2.44 | +0.03 (+1.24%) | 5,100 |
12 Aug 2022 | USD | 2.435 | 2.435 | 2.37 | 2.41 | 2.41 | +0.015 (+0.63%) | 1,800 |
11 Aug 2022 | USD | 2.43 | 2.43 | 2.33 | 2.395 | 2.395 | +0.045 (+1.91%) | 7,100 |
10 Aug 2022 | USD | 2.3 | 2.528 | 2.3 | 2.35 | 2.35 | +0.11 (+4.91%) | 99,600 |
9 Aug 2022 | USD | 1.48 | 2.3 | 1.48 | 2.24 | 2.24 | +0.29 (+14.87%) | 11,400 |
8 Aug 2022 | USD | 1.9 | 1.96 | 1.87 | 1.95 | 1.95 | +0.135 (+7.44%) | 4,900 |
5 Aug 2022 | USD | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0.0 (0.0%) | 0 |