Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.9355 | 2.0869 | 1.9032 | 1.9741 | 1.9741 | +0.039 (+2.00%) | 63,482,810 |
11 Sep 2022 | USD | 1.93 | 1.9663 | 1.901 | 1.9354 | 1.9354 | +0.006 (+0.29%) | 32,012,725 |
10 Sep 2022 | USD | 1.9336 | 1.9574 | 1.9031 | 1.9298 | 1.9298 | -0.004 (-0.20%) | 35,070,244 |
9 Sep 2022 | USD | 1.8478 | 1.9434 | 1.8454 | 1.9336 | 1.9336 | +0.086 (+4.64%) | 34,906,476 |
8 Sep 2022 | USD | 1.8116 | 1.8546 | 1.7709 | 1.8478 | 1.8478 | +0.036 (+1.98%) | 31,987,974 |
7 Sep 2022 | USD | 1.6963 | 1.8503 | 1.6708 | 1.8119 | 1.8119 | +0.115 (+6.77%) | 35,929,769 |
6 Sep 2022 | USD | 1.8657 | 1.9177 | 1.6969 | 1.697 | 1.697 | -0.168 (-9.03%) | 35,506,188 |
5 Sep 2022 | USD | 1.9094 | 1.9175 | 1.8085 | 1.8654 | 1.8654 | -0.044 (-2.30%) | 24,544,086 |
4 Sep 2022 | USD | 1.7931 | 1.9162 | 1.7825 | 1.9093 | 1.9093 | +0.116 (+6.46%) | 28,378,184 |
3 Sep 2022 | USD | 1.7917 | 1.8059 | 1.7742 | 1.7935 | 1.7935 | +0.002 (+0.09%) | 20,316,250 |
2 Sep 2022 | USD | 1.8026 | 1.8564 | 1.7696 | 1.7918 | 1.7918 | -0.011 (-0.60%) | 28,108,978 |
1 Sep 2022 | USD | 1.8018 | 1.8102 | 1.7344 | 1.8026 | 1.8026 | +0.001 (+0.04%) | 26,403,382 |
31 Aug 2022 | USD | 1.8153 | 1.8749 | 1.7982 | 1.8018 | 1.8018 | -0.013 (-0.73%) | 27,412,912 |
30 Aug 2022 | USD | 1.8654 | 1.89 | 1.7739 | 1.8151 | 1.8151 | -0.05 (-2.69%) | 28,325,971 |
29 Aug 2022 | USD | 1.7201 | 1.8668 | 1.7044 | 1.8652 | 1.8652 | +0.144 (+8.39%) | 27,731,290 |
28 Aug 2022 | USD | 1.7839 | 1.8062 | 1.7204 | 1.7208 | 1.7208 | -0.063 (-3.54%) | 20,651,890 |
27 Aug 2022 | USD | 1.7761 | 1.8036 | 1.7527 | 1.784 | 1.784 | +0.008 (+0.45%) | 33,079,918 |
26 Aug 2022 | USD | 1.9881 | 1.9937 | 1.7679 | 1.776 | 1.776 | -0.213 (-10.69%) | 50,048,966 |
25 Aug 2022 | USD | 1.953 | 2.0127 | 1.9502 | 1.9886 | 1.9886 | +0.036 (+1.82%) | 35,922,341 |
24 Aug 2022 | USD | 1.9686 | 2.0086 | 1.9166 | 1.953 | 1.953 | -0.016 (-0.81%) | 47,244,758 |
23 Aug 2022 | USD | 1.9243 | 1.9734 | 1.8775 | 1.9689 | 1.9689 | +0.045 (+2.32%) | 62,824,915 |
22 Aug 2022 | USD | 1.9431 | 1.9431 | 1.829 | 1.9242 | 1.9242 | -0.019 (-0.99%) | 29,353,408 |
21 Aug 2022 | USD | 1.876 | 1.9627 | 1.8718 | 1.9435 | 1.9435 | +0.067 (+3.57%) | 24,681,848 |
20 Aug 2022 | USD | 1.8908 | 1.9391 | 1.8332 | 1.8765 | 1.8765 | -0.015 (-0.77%) | 29,151,916 |
19 Aug 2022 | USD | 2.1208 | 2.1237 | 1.8717 | 1.891 | 1.891 | -0.23 (-10.84%) | 47,791,094 |
18 Aug 2022 | USD | 2.2099 | 2.2516 | 2.1207 | 2.121 | 2.121 | -0.088 (-3.98%) | 34,351,822 |
17 Aug 2022 | USD | 2.2733 | 2.3907 | 2.201 | 2.209 | 2.209 | -0.065 (-2.84%) | 48,296,808 |
16 Aug 2022 | USD | 2.3318 | 2.3401 | 2.2585 | 2.2735 | 2.2735 | -0.059 (-2.53%) | 31,915,295 |
15 Aug 2022 | USD | 2.3321 | 2.3928 | 2.2759 | 2.3324 | 2.3324 | +0 (+0.02%) | 37,687,960 |
14 Aug 2022 | USD | 2.407 | 2.4495 | 2.3076 | 2.332 | 2.332 | -0.074 (-3.09%) | 38,551,077 |