Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.53 | 1.58 | 1.5 | 1.57 | 78.5 | +0.01 (+0.64%) | 572,000 |
15 Sep 2022 | USD | 1.57 | 1.64 | 1.55 | 1.56 | 78 | -0.02 (-1.27%) | 431,100 |
14 Sep 2022 | USD | 1.66 | 1.665 | 1.56 | 1.58 | 79 | -0.04 (-2.47%) | 569,700 |
13 Sep 2022 | USD | 1.7 | 1.75 | 1.61 | 1.62 | 81 | -0.14 (-7.95%) | 424,900 |
12 Sep 2022 | USD | 1.77 | 1.85 | 1.73 | 1.76 | 88 | +0.02 (+1.15%) | 211,900 |
9 Sep 2022 | USD | 1.76 | 1.845 | 1.72 | 1.74 | 87 | 0.0 (0.0%) | 376,600 |
8 Sep 2022 | USD | 1.7 | 1.8 | 1.7 | 1.74 | 87 | -0.02 (-1.14%) | 298,900 |
7 Sep 2022 | USD | 1.71 | 1.8 | 1.695 | 1.76 | 88 | +0.05 (+2.92%) | 227,100 |
6 Sep 2022 | USD | 1.73 | 1.75 | 1.68 | 1.71 | 85.5 | 0.0 (0.0%) | 289,500 |
2 Sep 2022 | USD | 1.7 | 1.77 | 1.669 | 1.71 | 85.5 | 0.0 (0.0%) | 217,200 |
1 Sep 2022 | USD | 1.75 | 1.77 | 1.7 | 1.71 | 85.5 | -0.06 (-3.39%) | 300,600 |
31 Aug 2022 | USD | 1.76 | 1.855 | 1.75 | 1.77 | 88.5 | +0.02 (+1.14%) | 242,700 |
30 Aug 2022 | USD | 1.87 | 1.87 | 1.73 | 1.75 | 87.5 | -0.08 (-4.37%) | 413,700 |
29 Aug 2022 | USD | 1.87 | 1.92 | 1.81 | 1.83 | 91.5 | -0.07 (-3.68%) | 447,500 |
26 Aug 2022 | USD | 1.99 | 1.99 | 1.86 | 1.9 | 95 | -0.08 (-4.04%) | 467,300 |
25 Aug 2022 | USD | 1.93 | 2.05 | 1.93 | 1.98 | 99 | +0.05 (+2.59%) | 340,000 |
24 Aug 2022 | USD | 1.89 | 2.01 | 1.89 | 1.93 | 96.5 | +0.01 (+0.52%) | 241,000 |
23 Aug 2022 | USD | 1.87 | 1.95 | 1.83 | 1.92 | 96 | +0.04 (+2.13%) | 326,500 |
22 Aug 2022 | USD | 1.96 | 2.02 | 1.83 | 1.88 | 94 | -0.13 (-6.47%) | 603,800 |
19 Aug 2022 | USD | 2.05 | 2.06 | 1.97 | 2.01 | 100.5 | -0.09 (-4.29%) | 453,000 |
18 Aug 2022 | USD | 2.14 | 2.14 | 2.02 | 2.1 | 105 | +0.05 (+2.44%) | 385,500 |
17 Aug 2022 | USD | 2.32 | 2.32 | 2.02 | 2.05 | 102.5 | -0.3 (-12.77%) | 866,300 |
16 Aug 2022 | USD | 2.28 | 2.41 | 2.21 | 2.35 | 117.5 | +0.02 (+0.86%) | 524,600 |
15 Aug 2022 | USD | 2.5 | 2.6 | 2.25 | 2.33 | 116.5 | -0.17 (-6.80%) | 728,500 |
12 Aug 2022 | USD | 2.27 | 2.51 | 2.15 | 2.5 | 125 | +0.32 (+14.68%) | 850,400 |
11 Aug 2022 | USD | 2.18 | 2.54 | 2 | 2.18 | 109 | +0.05 (+2.35%) | 1,513,000 |
10 Aug 2022 | USD | 2.09 | 2.249 | 2.04 | 2.13 | 106.5 | +0.11 (+5.45%) | 1,036,900 |
9 Aug 2022 | USD | 2.06 | 2.11 | 1.98 | 2.02 | 101 | -0.04 (-1.94%) | 585,700 |
8 Aug 2022 | USD | 2.13 | 2.29 | 1.99 | 2.06 | 103 | -0.07 (-3.29%) | 1,140,600 |
5 Aug 2022 | USD | 2.09 | 2.197 | 2.08 | 2.13 | 106.5 | -0.02 (-0.93%) | 384,700 |