Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.7637 | 1.7724 | 1.6531 | 1.6579 | 1.6579 | -0.106 (-5.99%) | 211,101 |
11 Sep 2022 | USD | 1.6656 | 1.8075 | 1.6556 | 1.7636 | 1.7636 | +0.098 (+5.86%) | 215,657 |
10 Sep 2022 | USD | 1.5729 | 1.6659 | 1.5704 | 1.6659 | 1.6659 | +0.093 (+5.90%) | 200,040 |
9 Sep 2022 | USD | 1.4372 | 1.7014 | 1.4262 | 1.5731 | 1.5731 | +0.136 (+9.46%) | 193,706 |
8 Sep 2022 | USD | 1.4136 | 1.5032 | 1.4055 | 1.4372 | 1.4372 | +0.024 (+1.67%) | 172,661 |
7 Sep 2022 | USD | 1.4256 | 1.4349 | 1.4027 | 1.4136 | 1.4136 | -0.011 (-0.79%) | 180,484 |
6 Sep 2022 | USD | 1.4401 | 1.6501 | 1.4189 | 1.4249 | 1.4249 | -0.015 (-1.06%) | 181,087 |
5 Sep 2022 | USD | 1.3917 | 1.456 | 1.3917 | 1.4401 | 1.4401 | +0.048 (+3.48%) | 169,278 |
4 Sep 2022 | USD | 1.3898 | 1.413 | 1.3797 | 1.3917 | 1.3917 | +0.002 (+0.14%) | 172,040 |
3 Sep 2022 | USD | 1.3861 | 1.4094 | 1.3762 | 1.3898 | 1.3898 | +0.004 (+0.27%) | 183,934 |
2 Sep 2022 | USD | 1.3836 | 1.4006 | 1.3753 | 1.3861 | 1.3861 | +0.003 (+0.18%) | 170,911 |
1 Sep 2022 | USD | 1.4197 | 1.427 | 1.3245 | 1.3836 | 1.3836 | -0.036 (-2.54%) | 235,950 |
31 Aug 2022 | USD | 1.4076 | 1.4318 | 1.3822 | 1.4197 | 1.4197 | +0.012 (+0.86%) | 210,157 |
30 Aug 2022 | USD | 1.3827 | 1.4132 | 1.381 | 1.4076 | 1.4076 | +0.025 (+1.80%) | 229,792 |
29 Aug 2022 | USD | 1.3924 | 1.412 | 1.3249 | 1.3827 | 1.3827 | -0.01 (-0.70%) | 218,380 |
28 Aug 2022 | USD | 1.3498 | 1.3955 | 1.345 | 1.3924 | 1.3924 | +0.043 (+3.16%) | 223,548 |
27 Aug 2022 | USD | 1.4693 | 1.4831 | 1.3408 | 1.3498 | 1.3498 | -0.119 (-8.13%) | 218,319 |
26 Aug 2022 | USD | 1.6321 | 1.6402 | 1.4568 | 1.4693 | 1.4693 | -0.163 (-9.97%) | 232,543 |
25 Aug 2022 | USD | 1.508 | 1.6465 | 1.502 | 1.6321 | 1.6321 | +0.124 (+8.23%) | 268,985 |
24 Aug 2022 | USD | 1.4787 | 1.527 | 1.4449 | 1.508 | 1.508 | +0.029 (+1.98%) | 242,276 |
23 Aug 2022 | USD | 1.3336 | 1.4791 | 1.3162 | 1.4787 | 1.4787 | +0.145 (+10.88%) | 240,110 |
22 Aug 2022 | USD | 1.4895 | 1.5026 | 1.3005 | 1.3336 | 1.3336 | -0.156 (-10.47%) | 205,425 |
21 Aug 2022 | USD | 1.4398 | 1.6589 | 1.3338 | 1.4895 | 1.4895 | +0.05 (+3.45%) | 239,066 |
20 Aug 2022 | USD | 1.4367 | 1.4472 | 1.4352 | 1.4398 | 1.4398 | +0.003 (+0.22%) | 221,313 |
19 Aug 2022 | USD | 1.5489 | 1.557 | 1.4354 | 1.4367 | 1.4367 | -0.112 (-7.24%) | 267,283 |
18 Aug 2022 | USD | 1.5468 | 1.5749 | 1.5418 | 1.5489 | 1.5489 | +0.002 (+0.14%) | 242,617 |
17 Aug 2022 | USD | 1.56 | 1.5703 | 1.5421 | 1.5468 | 1.5468 | -0.013 (-0.83%) | 252,531 |
16 Aug 2022 | USD | 1.5567 | 1.5867 | 1.547 | 1.5598 | 1.5598 | +0.003 (+0.20%) | 252,696 |
15 Aug 2022 | USD | 1.5676 | 1.5889 | 1.5499 | 1.5567 | 1.5567 | -0.011 (-0.70%) | 245,955 |
14 Aug 2022 | USD | 1.664 | 1.6733 | 1.5336 | 1.5676 | 1.5676 | -0.097 (-5.80%) | 247,805 |