Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 1.47 | 1.49 | 1.37 | 1.4 | 1.4 | -0.065 (-4.44%) | 142,700 |
19 Sep 2022 | USD | 1.48 | 1.5 | 1.4 | 1.465 | 1.465 | +0.035 (+2.45%) | 102,800 |
16 Sep 2022 | USD | 1.4 | 1.46 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 101,700 |
15 Sep 2022 | USD | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | -0.085 (-5.43%) | 235,100 |
14 Sep 2022 | USD | 1.55 | 1.59 | 1.53 | 1.565 | 1.565 | +0.015 (+0.97%) | 181,500 |
13 Sep 2022 | USD | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.056 (-3.49%) | 212,100 |
12 Sep 2022 | USD | 1.6 | 1.65 | 1.57 | 1.606 | 1.606 | -0.034 (-2.07%) | 101,300 |
9 Sep 2022 | USD | 1.5 | 1.7 | 1.5 | 1.64 | 1.64 | +0.083 (+5.33%) | 100,700 |
8 Sep 2022 | USD | 1.48 | 1.58 | 1.48 | 1.557 | 1.557 | +0.097 (+6.64%) | 250,300 |
7 Sep 2022 | USD | 1.42 | 1.49 | 1.4 | 1.46 | 1.46 | +0.074 (+5.34%) | 135,800 |
6 Sep 2022 | USD | 1.43 | 1.46 | 1.37 | 1.386 | 1.386 | -0.044 (-3.08%) | 294,000 |
2 Sep 2022 | USD | 1.52 | 1.53 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 194,100 |
1 Sep 2022 | USD | 1.6 | 1.63 | 1.52 | 1.53 | 1.53 | -0.11 (-6.71%) | 152,500 |
31 Aug 2022 | USD | 1.63 | 1.68 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 96,800 |
30 Aug 2022 | USD | 1.53 | 1.64 | 1.51 | 1.63 | 1.63 | +0.07 (+4.49%) | 88,300 |
29 Aug 2022 | USD | 1.53 | 1.63 | 1.53 | 1.56 | 1.56 | -0.07 (-4.29%) | 187,800 |
26 Aug 2022 | USD | 1.68 | 1.7 | 1.6 | 1.63 | 1.63 | -0.08 (-4.68%) | 116,400 |
25 Aug 2022 | USD | 1.7 | 1.76 | 1.65 | 1.71 | 1.71 | +0.03 (+1.79%) | 150,600 |
24 Aug 2022 | USD | 1.75 | 1.75 | 1.665 | 1.68 | 1.68 | -0.046 (-2.67%) | 130,300 |
23 Aug 2022 | USD | 1.7 | 1.75 | 1.7 | 1.726 | 1.726 | +0.006 (+0.35%) | 54,600 |
22 Aug 2022 | USD | 1.76 | 1.85 | 1.63 | 1.72 | 1.72 | -0.03 (-1.71%) | 251,200 |
19 Aug 2022 | USD | 1.77 | 1.86 | 1.7 | 1.75 | 1.75 | -0.07 (-3.85%) | 231,100 |
18 Aug 2022 | USD | 1.85 | 1.87 | 1.77 | 1.82 | 1.82 | -0.11 (-5.70%) | 139,700 |
17 Aug 2022 | USD | 1.949 | 1.95 | 1.88 | 1.93 | 1.93 | -0.129 (-6.27%) | 145,400 |
16 Aug 2022 | USD | 2.17 | 2.17 | 2 | 2.059 | 2.059 | -0.111 (-5.12%) | 229,900 |
15 Aug 2022 | USD | 2.25 | 2.25 | 2.06 | 2.17 | 2.17 | -0.055 (-2.47%) | 105,400 |
12 Aug 2022 | USD | 2.21 | 2.26 | 2.11 | 2.225 | 2.225 | -0.095 (-4.09%) | 289,700 |
11 Aug 2022 | USD | 2.2 | 2.39 | 2.2 | 2.32 | 2.32 | +0.17 (+7.91%) | 554,300 |
10 Aug 2022 | USD | 2.15 | 2.22 | 2.09 | 2.15 | 2.15 | 0.0 (0.0%) | 111,600 |
9 Aug 2022 | USD | 2.2 | 2.29 | 2.11 | 2.15 | 2.15 | -0.106 (-4.70%) | 74,100 |