Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.42 | 2.0762 | 1.3302 | 1.814 | 1.814 | +0.401 (+28.42%) | 7,069,544 |
11 Sep 2022 | USD | 1.3108 | 1.4499 | 1.2289 | 1.4126 | 1.4126 | +0.086 (+6.49%) | 3,054,535 |
10 Sep 2022 | USD | 1.0716 | 1.5942 | 1.036 | 1.3265 | 1.3265 | +0.257 (+24.03%) | 9,524,617 |
9 Sep 2022 | USD | 0.8698 | 1.1315 | 0.8328 | 1.0695 | 1.0695 | +0.2 (+22.95%) | 1,834,003 |
8 Sep 2022 | USD | 0.7669 | 0.9388 | 0.7127 | 0.8699 | 0.8699 | +0.101 (+13.09%) | 3,189,807 |
7 Sep 2022 | USD | 0.6554 | 0.7727 | 0.6282 | 0.7692 | 0.7692 | +0.114 (+17.36%) | 1,046,759 |
6 Sep 2022 | USD | 0.7562 | 0.7662 | 0.6424 | 0.6554 | 0.6554 | -0.101 (-13.31%) | 479,141 |
5 Sep 2022 | USD | 0.7674 | 0.7943 | 0.7187 | 0.756 | 0.756 | -0.017 (-2.14%) | 460,625 |
4 Sep 2022 | USD | 0.7976 | 0.808 | 0.7428 | 0.7725 | 0.7725 | -0.021 (-2.62%) | 471,658 |
3 Sep 2022 | USD | 0.7844 | 0.8428 | 0.7751 | 0.7933 | 0.7933 | +0.01 (+1.32%) | 517,686 |
2 Sep 2022 | USD | 0.8413 | 0.8562 | 0.7748 | 0.783 | 0.783 | -0.062 (-7.35%) | 450,056 |
1 Sep 2022 | USD | 0.8385 | 0.8962 | 0.8013 | 0.8451 | 0.8451 | +0.007 (+0.79%) | 1,047,607 |
31 Aug 2022 | USD | 0.8076 | 1.0131 | 0.799 | 0.8385 | 0.8385 | +0.032 (+4.02%) | 4,004,773 |
30 Aug 2022 | USD | 0.7939 | 0.829 | 0.7514 | 0.8061 | 0.8061 | +0.012 (+1.54%) | 967,525 |
29 Aug 2022 | USD | 0.7397 | 0.8061 | 0.7175 | 0.7939 | 0.7939 | +0.056 (+7.63%) | 1,073,995 |
28 Aug 2022 | USD | 0.6984 | 0.8895 | 0.6782 | 0.7376 | 0.7376 | +0.039 (+5.60%) | 2,677,062 |
27 Aug 2022 | USD | 0.7858 | 0.8553 | 0.6802 | 0.6985 | 0.6985 | -0.088 (-11.25%) | 1,878,366 |
26 Aug 2022 | USD | 0.7608 | 1.0324 | 0.6908 | 0.787 | 0.787 | +0.026 (+3.42%) | 4,883,754 |
25 Aug 2022 | USD | 0.6864 | 0.8197 | 0.6723 | 0.761 | 0.761 | +0.075 (+10.87%) | 4,172,241 |
24 Aug 2022 | USD | 0.6262 | 0.7293 | 0.5956 | 0.6864 | 0.6864 | +0.06 (+9.60%) | 865,979 |
23 Aug 2022 | USD | 0.6459 | 0.651 | 0.5845 | 0.6263 | 0.6263 | -0.015 (-2.42%) | 458,492 |
22 Aug 2022 | USD | 0.5531 | 0.6808 | 0.5178 | 0.6418 | 0.6418 | +0.087 (+15.60%) | 1,408,735 |
21 Aug 2022 | USD | 0.5559 | 0.6669 | 0.5487 | 0.5552 | 0.5552 | -0.001 (-0.14%) | 571,690 |
20 Aug 2022 | USD | 0.5734 | 0.5895 | 0.536 | 0.556 | 0.556 | -0.017 (-2.98%) | 252,958 |
19 Aug 2022 | USD | 0.5474 | 0.6427 | 0.491 | 0.5731 | 0.5731 | +0.026 (+4.69%) | 803,866 |
18 Aug 2022 | USD | 0.6109 | 0.6527 | 0.546 | 0.5474 | 0.5474 | -0.061 (-10.10%) | 313,828 |
17 Aug 2022 | USD | 0.7012 | 0.7229 | 0.6053 | 0.6089 | 0.6089 | -0.092 (-13.16%) | 311,626 |
16 Aug 2022 | USD | 0.7013 | 0.7322 | 0.6883 | 0.7012 | 0.7012 | -0.001 (-0.17%) | 219,961 |
15 Aug 2022 | USD | 0.724 | 0.7548 | 0.6917 | 0.7024 | 0.7024 | -0.026 (-3.53%) | 270,736 |
14 Aug 2022 | USD | 0.8196 | 0.825 | 0.7094 | 0.7281 | 0.7281 | -0.091 (-11.12%) | 823,166 |