Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.35 | 1.37 | 1.29 | 1.3 | 19.5 | -0.08 (-5.80%) | 982,300 |
15 Sep 2022 | USD | 1.4 | 1.45 | 1.36 | 1.38 | 20.7 | -0.03 (-2.13%) | 883,800 |
14 Sep 2022 | USD | 1.42 | 1.46 | 1.36 | 1.41 | 21.15 | -0.01 (-0.70%) | 834,900 |
13 Sep 2022 | USD | 1.51 | 1.545 | 1.41 | 1.42 | 21.3 | -0.15 (-9.55%) | 1,067,400 |
12 Sep 2022 | USD | 1.55 | 1.61 | 1.47 | 1.57 | 23.55 | +0.01 (+0.64%) | 1,261,800 |
9 Sep 2022 | USD | 1.44 | 1.58 | 1.44 | 1.56 | 23.4 | +0.14 (+9.86%) | 1,086,500 |
8 Sep 2022 | USD | 1.4 | 1.46 | 1.37 | 1.42 | 21.3 | 0.0 (0.0%) | 554,800 |
7 Sep 2022 | USD | 1.37 | 1.43 | 1.35 | 1.42 | 21.3 | +0.03 (+2.16%) | 1,067,400 |
6 Sep 2022 | USD | 1.41 | 1.495 | 1.36 | 1.39 | 20.85 | -0.01 (-0.71%) | 1,008,400 |
2 Sep 2022 | USD | 1.45 | 1.49 | 1.39 | 1.4 | 21 | -0.03 (-2.10%) | 969,100 |
1 Sep 2022 | USD | 1.5 | 1.51 | 1.395 | 1.43 | 21.45 | -0.09 (-5.92%) | 1,075,600 |
31 Aug 2022 | USD | 1.56 | 1.585 | 1.5 | 1.52 | 22.8 | -0.04 (-2.56%) | 1,062,600 |
30 Aug 2022 | USD | 1.58 | 1.605 | 1.54 | 1.56 | 23.4 | -0.01 (-0.64%) | 1,029,300 |
29 Aug 2022 | USD | 1.58 | 1.61 | 1.555 | 1.57 | 23.55 | -0.02 (-1.26%) | 867,400 |
26 Aug 2022 | USD | 1.64 | 1.65 | 1.56 | 1.59 | 23.85 | -0.05 (-3.05%) | 798,800 |
25 Aug 2022 | USD | 1.61 | 1.67 | 1.59 | 1.64 | 24.6 | +0.03 (+1.86%) | 1,295,800 |
24 Aug 2022 | USD | 1.62 | 1.65 | 1.6 | 1.61 | 24.15 | -0.02 (-1.23%) | 1,214,900 |
23 Aug 2022 | USD | 1.71 | 1.725 | 1.61 | 1.63 | 24.45 | -0.04 (-2.40%) | 964,200 |
22 Aug 2022 | USD | 1.69 | 1.7 | 1.61 | 1.67 | 25.05 | -0.04 (-2.34%) | 1,050,400 |
19 Aug 2022 | USD | 1.8 | 1.81 | 1.7 | 1.71 | 25.65 | -0.13 (-7.07%) | 1,111,200 |
18 Aug 2022 | USD | 1.81 | 1.86 | 1.805 | 1.84 | 27.6 | 0.0 (0.0%) | 394,200 |
17 Aug 2022 | USD | 2 | 2.02 | 1.83 | 1.84 | 27.6 | -0.2 (-9.80%) | 1,439,600 |
16 Aug 2022 | USD | 2.07 | 2.09 | 1.95 | 2.04 | 30.6 | -0.01 (-0.49%) | 1,360,100 |
15 Aug 2022 | USD | 2.19 | 2.22 | 2.04 | 2.05 | 30.75 | -0.14 (-6.39%) | 1,680,500 |
12 Aug 2022 | USD | 1.8 | 2.32 | 1.725 | 2.19 | 32.85 | +0.5 (+29.59%) | 8,178,800 |
11 Aug 2022 | USD | 1.73 | 1.74 | 1.65 | 1.69 | 25.35 | -0.01 (-0.59%) | 1,631,300 |
10 Aug 2022 | USD | 1.69 | 1.75 | 1.63 | 1.7 | 25.5 | +0.02 (+1.19%) | 2,671,300 |
9 Aug 2022 | USD | 1.72 | 1.77 | 1.62 | 1.68 | 25.2 | -0.07 (-4.00%) | 3,388,800 |
8 Aug 2022 | USD | 1.81 | 1.9 | 1.72 | 1.75 | 26.25 | -0.04 (-2.23%) | 3,733,600 |
5 Aug 2022 | USD | 1.83 | 1.83 | 1.7 | 1.79 | 26.85 | -0.02 (-1.10%) | 3,382,100 |