Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.61 | 1.668 | 1.391 | 1.6 | 8 | -0.03 (-1.84%) | 27,800 |
15 Sep 2022 | USD | 1.7 | 1.7 | 1.59 | 1.63 | 8.15 | -0.01 (-0.61%) | 35,100 |
14 Sep 2022 | USD | 1.71 | 1.71 | 1.64 | 1.64 | 8.2 | -0.07 (-4.09%) | 4,000 |
13 Sep 2022 | USD | 1.76 | 1.76 | 1.71 | 1.71 | 8.55 | 0.0 (0.0%) | 1,400 |
12 Sep 2022 | USD | 1.675 | 1.73 | 1.675 | 1.71 | 8.55 | -0.03 (-1.72%) | 2,000 |
9 Sep 2022 | USD | 1.68 | 1.77 | 1.665 | 1.74 | 8.7 | +0.03 (+1.75%) | 8,300 |
8 Sep 2022 | USD | 1.7 | 1.71 | 1.675 | 1.71 | 8.55 | +0.05 (+3.01%) | 14,351 |
7 Sep 2022 | USD | 1.75 | 1.76 | 1.65 | 1.66 | 8.3 | +0.01 (+0.61%) | 24,600 |
6 Sep 2022 | USD | 1.75 | 1.85 | 1.63 | 1.65 | 8.25 | -0.15 (-8.33%) | 28,900 |
2 Sep 2022 | USD | 1.75 | 1.8 | 1.7 | 1.8 | 9 | +0.01 (+0.56%) | 65,300 |
1 Sep 2022 | USD | 1.78 | 1.8 | 1.7 | 1.79 | 8.95 | -0.01 (-0.56%) | 12,900 |
31 Aug 2022 | USD | 1.8 | 1.802 | 1.76 | 1.8 | 9 | 0.0 (0.0%) | 7,400 |
30 Aug 2022 | USD | 1.725 | 1.8 | 1.725 | 1.8 | 9 | +0.06 (+3.45%) | 6,000 |
29 Aug 2022 | USD | 1.71 | 1.75 | 1.71 | 1.74 | 8.7 | -0.005 (-0.29%) | 9,100 |
26 Aug 2022 | USD | 1.76 | 1.76 | 1.73 | 1.745 | 8.725 | -0.036 (-2.02%) | 5,500 |
25 Aug 2022 | USD | 1.8 | 1.801 | 1.75 | 1.781 | 8.905 | -0.046 (-2.52%) | 4,200 |
24 Aug 2022 | USD | 1.79 | 1.85 | 1.77 | 1.827 | 9.135 | +0.036 (+2.01%) | 6,900 |
23 Aug 2022 | USD | 1.78 | 1.791 | 1.74 | 1.791 | 8.955 | -0.009 (-0.50%) | 2,600 |
22 Aug 2022 | USD | 1.82 | 1.82 | 1.79 | 1.8 | 9 | -0.02 (-1.10%) | 9,100 |
19 Aug 2022 | USD | 1.81 | 1.83 | 1.81 | 1.82 | 9.1 | +0.03 (+1.68%) | 7,000 |
18 Aug 2022 | USD | 1.72 | 1.79 | 1.72 | 1.79 | 8.95 | 0.0 (0.0%) | 700 |
17 Aug 2022 | USD | 1.8 | 1.8 | 1.71 | 1.79 | 8.95 | -0.01 (-0.56%) | 4,800 |
16 Aug 2022 | USD | 1.79 | 1.85 | 1.72 | 1.8 | 9 | -0.05 (-2.70%) | 11,600 |
15 Aug 2022 | USD | 2.03 | 2.03 | 1.85 | 1.85 | 9.25 | -0.1 (-5.13%) | 7,800 |
12 Aug 2022 | USD | 1.85 | 2.03 | 1.71 | 1.95 | 9.75 | +0.12 (+6.56%) | 21,500 |
11 Aug 2022 | USD | 1.81 | 2.19 | 1.81 | 1.83 | 9.15 | +0.005 (+0.27%) | 11,700 |
10 Aug 2022 | USD | 1.88 | 1.88 | 1.801 | 1.825 | 9.125 | -0.025 (-1.35%) | 13,200 |
9 Aug 2022 | USD | 1.92 | 1.92 | 1.85 | 1.85 | 9.25 | -0.04 (-2.12%) | 5,000 |
8 Aug 2022 | USD | 1.9 | 1.9 | 1.875 | 1.89 | 9.45 | -0.035 (-1.82%) | 9,300 |
5 Aug 2022 | USD | 1.97 | 1.97 | 1.9 | 1.925 | 9.625 | -0.025 (-1.28%) | 5,300 |