Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.6148 | 1.6245 | 1.5829 | 1.5961 | 1.5961 | -0.018 (-1.12%) | 550,553 |
11 Sep 2022 | USD | 1.5356 | 1.6479 | 1.5303 | 1.6142 | 1.6142 | +0.079 (+5.16%) | 866,438 |
10 Sep 2022 | USD | 1.5192 | 1.6565 | 1.5147 | 1.535 | 1.535 | +0.013 (+0.89%) | 834,207 |
9 Sep 2022 | USD | 1.5354 | 1.5903 | 1.5024 | 1.5215 | 1.5215 | -0.014 (-0.91%) | 837,095 |
8 Sep 2022 | USD | 1.4826 | 1.5467 | 1.4734 | 1.5354 | 1.5354 | +0.065 (+4.39%) | 892,571 |
7 Sep 2022 | USD | 1.477 | 1.4888 | 1.4326 | 1.4708 | 1.4708 | -0.007 (-0.50%) | 707,794 |
6 Sep 2022 | USD | 1.5197 | 1.5908 | 1.4718 | 1.4782 | 1.4782 | -0.037 (-2.47%) | 753,561 |
5 Sep 2022 | USD | 1.5018 | 1.5338 | 1.494 | 1.5156 | 1.5156 | +0.012 (+0.80%) | 703,972 |
4 Sep 2022 | USD | 1.5215 | 1.5371 | 1.4808 | 1.5035 | 1.5035 | -0.018 (-1.17%) | 851,723 |
3 Sep 2022 | USD | 1.483 | 1.5228 | 1.4803 | 1.5213 | 1.5213 | +0.038 (+2.58%) | 424,190 |
2 Sep 2022 | USD | 1.5457 | 1.6747 | 1.4829 | 1.4831 | 1.4831 | -0.063 (-4.06%) | 928,114 |
1 Sep 2022 | USD | 1.5149 | 1.5672 | 1.5042 | 1.5458 | 1.5458 | +0.031 (+2.04%) | 539,483 |
31 Aug 2022 | USD | 1.5006 | 1.563 | 1.4927 | 1.5149 | 1.5149 | +0.013 (+0.84%) | 671,205 |
30 Aug 2022 | USD | 1.5046 | 1.5317 | 1.4669 | 1.5023 | 1.5023 | -0.002 (-0.15%) | 568,579 |
29 Aug 2022 | USD | 1.5024 | 1.5529 | 1.4516 | 1.5046 | 1.5046 | +0.004 (+0.29%) | 935,445 |
28 Aug 2022 | USD | 1.4637 | 1.8453 | 1.4548 | 1.5002 | 1.5002 | +0.035 (+2.37%) | 1,190,333 |
27 Aug 2022 | USD | 1.5178 | 1.5574 | 1.4511 | 1.4654 | 1.4654 | -0.049 (-3.26%) | 669,422 |
26 Aug 2022 | USD | 1.6273 | 1.6292 | 1.5044 | 1.5148 | 1.5148 | -0.116 (-7.12%) | 870,626 |
25 Aug 2022 | USD | 1.6871 | 1.6909 | 1.6292 | 1.631 | 1.631 | -0.058 (-3.43%) | 675,146 |
24 Aug 2022 | USD | 1.6366 | 1.7139 | 1.585 | 1.6889 | 1.6889 | +0.048 (+2.93%) | 1,174,000 |
23 Aug 2022 | USD | 1.6438 | 1.7082 | 1.6311 | 1.6409 | 1.6409 | -0.002 (-0.14%) | 1,048,166 |
22 Aug 2022 | USD | 1.708 | 1.7108 | 1.6028 | 1.6432 | 1.6432 | -0.065 (-3.82%) | 689,541 |
21 Aug 2022 | USD | 1.5999 | 1.7494 | 1.5877 | 1.7085 | 1.7085 | +0.107 (+6.66%) | 1,006,893 |
20 Aug 2022 | USD | 1.5654 | 1.7008 | 1.5444 | 1.6018 | 1.6018 | +0.043 (+2.76%) | 1,182,181 |
19 Aug 2022 | USD | 1.7233 | 1.8423 | 1.5509 | 1.5588 | 1.5588 | -0.166 (-9.65%) | 1,093,101 |
18 Aug 2022 | USD | 1.7757 | 1.836 | 1.7111 | 1.7252 | 1.7252 | -0.049 (-2.75%) | 498,441 |
17 Aug 2022 | USD | 1.7657 | 1.9334 | 1.7614 | 1.774 | 1.774 | +0.005 (+0.27%) | 1,333,689 |
16 Aug 2022 | USD | 1.7662 | 2.0571 | 1.6702 | 1.7692 | 1.7692 | +0 (+0.01%) | 1,391,020 |
15 Aug 2022 | USD | 1.7417 | 1.9567 | 1.7253 | 1.7691 | 1.7691 | +0.03 (+1.70%) | 1,158,755 |
14 Aug 2022 | USD | 1.88 | 1.9171 | 1.7064 | 1.7395 | 1.7395 | -0.138 (-7.36%) | 896,981 |