Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | USD | 1.82 | 1.87 | 1.68 | 1.78 | 1.78 | -0.04 (-2.20%) | 235,700 |
28 Sep 2022 | USD | 1.56 | 1.83 | 1.55 | 1.82 | 1.82 | +0.29 (+18.95%) | 483,400 |
27 Sep 2022 | USD | 1.56 | 1.577 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 153,300 |
26 Sep 2022 | USD | 1.59 | 1.68 | 1.5 | 1.55 | 1.55 | -0.07 (-4.32%) | 352,300 |
23 Sep 2022 | USD | 1.47 | 1.67 | 1.47 | 1.62 | 1.62 | -0.01 (-0.61%) | 329,300 |
22 Sep 2022 | USD | 1.62 | 1.64 | 1.5 | 1.63 | 1.63 | +0.01 (+0.62%) | 254,700 |
21 Sep 2022 | USD | 1.56 | 1.65 | 1.46 | 1.62 | 1.62 | 0.0 (0.0%) | 269,400 |
20 Sep 2022 | USD | 1.55 | 1.63 | 1.53 | 1.62 | 1.62 | +0.05 (+3.18%) | 637,100 |
19 Sep 2022 | USD | 1.6 | 1.69 | 1.5 | 1.57 | 1.57 | -0.12 (-7.10%) | 647,400 |
16 Sep 2022 | USD | 1.75 | 1.76 | 1.57 | 1.69 | 1.69 | -0.09 (-5.06%) | 6,443,400 |
15 Sep 2022 | USD | 1.9 | 2 | 1.76 | 1.78 | 1.78 | -0.15 (-7.77%) | 815,900 |
14 Sep 2022 | USD | 2.03 | 2.06 | 1.88 | 1.93 | 1.93 | -0.12 (-5.85%) | 814,000 |
13 Sep 2022 | USD | 1.96 | 2.17 | 1.88 | 2.05 | 2.05 | 0.0 (0.0%) | 480,200 |
12 Sep 2022 | USD | 1.91 | 2.09 | 1.88 | 2.05 | 2.05 | +0.11 (+5.67%) | 515,700 |
9 Sep 2022 | USD | 1.73 | 1.99 | 1.7 | 1.94 | 1.94 | +0.24 (+14.12%) | 523,200 |
8 Sep 2022 | USD | 1.89 | 1.91 | 1.69 | 1.7 | 1.7 | -0.21 (-10.99%) | 632,100 |
7 Sep 2022 | USD | 2.04 | 2.14 | 1.83 | 1.91 | 1.91 | -0.14 (-6.83%) | 634,100 |
6 Sep 2022 | USD | 2.14 | 2.74 | 2.01 | 2.05 | 2.05 | -0.08 (-3.76%) | 2,288,300 |
2 Sep 2022 | USD | 1.69 | 2.13 | 1.612 | 2.13 | 2.13 | +0.38 (+21.71%) | 772,600 |
1 Sep 2022 | USD | 1.76 | 1.79 | 1.64 | 1.75 | 1.75 | -0.01 (-0.57%) | 168,300 |
31 Aug 2022 | USD | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | +0.14 (+8.64%) | 213,600 |
30 Aug 2022 | USD | 1.62 | 1.65 | 1.51 | 1.62 | 1.62 | 0.0 (0.0%) | 108,200 |
29 Aug 2022 | USD | 1.68 | 1.68 | 1.57 | 1.62 | 1.62 | -0.07 (-4.14%) | 256,000 |
26 Aug 2022 | USD | 1.56 | 1.75 | 1.47 | 1.69 | 1.69 | +0.24 (+16.55%) | 487,800 |
25 Aug 2022 | USD | 1.61 | 1.64 | 1.41 | 1.45 | 1.45 | -0.11 (-7.05%) | 351,200 |
24 Aug 2022 | USD | 1.64 | 1.66 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 96,400 |
23 Aug 2022 | USD | 1.57 | 1.65 | 1.51 | 1.61 | 1.61 | +0.02 (+1.26%) | 131,000 |
22 Aug 2022 | USD | 1.63 | 1.63 | 1.5 | 1.59 | 1.59 | +0.06 (+3.92%) | 227,500 |
19 Aug 2022 | USD | 1.46 | 1.61 | 1.44 | 1.53 | 1.53 | +0.02 (+1.32%) | 230,300 |
18 Aug 2022 | USD | 1.65 | 1.716 | 1.49 | 1.51 | 1.51 | -0.13 (-7.93%) | 362,700 |