Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.55 | 1.55 | 1.44 | 1.51 | 1.51 | +0.05 (+3.42%) | 464,189 |
8 Sep 2022 | USD | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 186,895 |
7 Sep 2022 | USD | 1.54 | 1.5591 | 1.42 | 1.47 | 1.47 | -0.07 (-4.55%) | 513,819 |
6 Sep 2022 | USD | 1.69 | 1.69 | 1.49 | 1.54 | 1.54 | -0.04 (-2.53%) | 398,608 |
2 Sep 2022 | USD | 1.64 | 1.6999 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 364,108 |
1 Sep 2022 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.07 (-4.07%) | 315,497 |
31 Aug 2022 | USD | 2.03 | 2.05 | 1.65 | 1.72 | 1.72 | -0.19 (-9.95%) | 1,168,954 |
30 Aug 2022 | USD | 1.84 | 1.93 | 1.81 | 1.91 | 1.91 | +0.04 (+2.14%) | 419,006 |
29 Aug 2022 | USD | 1.88 | 1.96 | 1.83 | 1.87 | 1.87 | -0.08 (-4.10%) | 448,980 |
26 Aug 2022 | USD | 2.25 | 2.2903 | 1.9 | 1.95 | 1.95 | -0.34 (-14.85%) | 1,232,356 |
25 Aug 2022 | USD | 1.9 | 2.5199 | 1.83 | 2.29 | 2.29 | +0.42 (+22.46%) | 8,963,281 |
24 Aug 2022 | USD | 1.81 | 1.9 | 1.72 | 1.87 | 1.87 | +0.07 (+3.89%) | 389,908 |
23 Aug 2022 | USD | 1.92 | 2.02 | 1.73 | 1.8 | 1.8 | -0.24 (-11.76%) | 741,029 |
22 Aug 2022 | USD | 2.58 | 2.83 | 2.0118 | 2.04 | 2.04 | -0.11 (-5.12%) | 12,484,230 |
19 Aug 2022 | USD | 1.98 | 2.3 | 1.85 | 2.15 | 2.15 | +0.21 (+10.82%) | 941,724 |
18 Aug 2022 | USD | 1.87 | 1.95 | 1.8102 | 1.94 | 1.94 | +0.07 (+3.74%) | 120,242 |
17 Aug 2022 | USD | 1.88 | 1.9095 | 1.79 | 1.87 | 1.87 | +0.08 (+4.47%) | 150,765 |
16 Aug 2022 | USD | 1.67 | 1.85 | 1.554 | 1.79 | 1.79 | +0.14 (+8.48%) | 431,816 |
15 Aug 2022 | USD | 1.47 | 1.69 | 1.44 | 1.65 | 1.65 | +0.18 (+12.24%) | 236,163 |
12 Aug 2022 | USD | 1.52 | 1.56 | 1.4601 | 1.47 | 1.47 | +0.04 (+2.80%) | 110,589 |
11 Aug 2022 | USD | 1.55 | 1.63 | 1.43 | 1.43 | 1.43 | -0.19 (-11.73%) | 482,287 |
10 Aug 2022 | USD | 1.5 | 1.65 | 1.48 | 1.62 | 1.62 | +0.12 (+8%) | 289,628 |
9 Aug 2022 | USD | 1.59 | 1.6499 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 135,688 |
8 Aug 2022 | USD | 1.61 | 1.6184 | 1.4507 | 1.55 | 1.55 | -0.08 (-4.91%) | 327,973 |
5 Aug 2022 | USD | 1.68 | 1.68 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 209,610 |
4 Aug 2022 | USD | 1.98 | 2.01 | 1.61 | 1.66 | 1.66 | -0.4 (-19.42%) | 809,658 |
3 Aug 2022 | USD | 1.75 | 2.43 | 1.62 | 2.06 | 2.06 | +0.41 (+24.85%) | 5,170,932 |
2 Aug 2022 | USD | 1.59 | 1.7 | 1.53 | 1.65 | 1.65 | +0.04 (+2.48%) | 42,808 |
1 Aug 2022 | USD | 1.6 | 1.66 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 76,652 |
29 Jul 2022 | USD | 1.54 | 1.59 | 1.443 | 1.58 | 1.58 | +0.08 (+5.33%) | 141,957 |