Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 1.53 | 1.53 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 148,500 |
2 Sep 2022 | USD | 1.43 | 1.51 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 163,400 |
1 Sep 2022 | USD | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 264,400 |
31 Aug 2022 | USD | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 125,900 |
30 Aug 2022 | USD | 1.58 | 1.67 | 1.494 | 1.53 | 1.53 | -0.11 (-6.71%) | 285,800 |
29 Aug 2022 | USD | 1.67 | 1.69 | 1.6 | 1.64 | 1.64 | -0.021 (-1.26%) | 143,500 |
26 Aug 2022 | USD | 1.7 | 1.701 | 1.58 | 1.661 | 1.661 | +0.051 (+3.17%) | 359,100 |
25 Aug 2022 | USD | 1.61 | 1.77 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 286,700 |
24 Aug 2022 | USD | 1.41 | 1.67 | 1.41 | 1.61 | 1.61 | +0.127 (+8.56%) | 194,500 |
23 Aug 2022 | USD | 1.46 | 1.54 | 1.46 | 1.483 | 1.483 | +0.003 (+0.20%) | 132,200 |
22 Aug 2022 | USD | 1.6 | 1.62 | 1.46 | 1.48 | 1.48 | -0.12 (-7.50%) | 254,600 |
19 Aug 2022 | USD | 1.71 | 1.71 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 166,700 |
18 Aug 2022 | USD | 1.71 | 1.71 | 1.645 | 1.65 | 1.65 | -0.04 (-2.37%) | 148,000 |
17 Aug 2022 | USD | 1.75 | 1.81 | 1.66 | 1.69 | 1.69 | -0.1 (-5.59%) | 288,900 |
16 Aug 2022 | USD | 1.91 | 1.97 | 1.65 | 1.79 | 1.79 | -0.163 (-8.35%) | 654,500 |
15 Aug 2022 | USD | 1.9 | 1.99 | 1.895 | 1.953 | 1.953 | +0.053 (+2.79%) | 232,200 |
12 Aug 2022 | USD | 1.88 | 1.94 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 145,900 |
11 Aug 2022 | USD | 1.89 | 1.99 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 244,700 |
10 Aug 2022 | USD | 1.79 | 1.91 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 220,900 |
9 Aug 2022 | USD | 1.88 | 1.93 | 1.777 | 1.8 | 1.8 | -0.12 (-6.25%) | 242,800 |
8 Aug 2022 | USD | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 254,200 |
5 Aug 2022 | USD | 1.855 | 2 | 1.85 | 1.95 | 1.95 | +0.042 (+2.20%) | 182,000 |
4 Aug 2022 | USD | 2 | 2.02 | 1.908 | 1.908 | 1.908 | -0.089 (-4.46%) | 158,400 |
3 Aug 2022 | USD | 1.87 | 2.02 | 1.87 | 1.997 | 1.997 | +0.057 (+2.94%) | 249,000 |
2 Aug 2022 | USD | 1.85 | 1.96 | 1.7 | 1.94 | 1.94 | +0.06 (+3.19%) | 208,400 |
1 Aug 2022 | USD | 1.9 | 1.96 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 203,800 |
29 Jul 2022 | USD | 1.83 | 1.95 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 138,900 |
28 Jul 2022 | USD | 1.93 | 1.97 | 1.81 | 1.9 | 1.9 | 0.0 (0.0%) | 252,200 |
27 Jul 2022 | USD | 2 | 2.12 | 1.85 | 1.9 | 1.9 | -0.07 (-3.55%) | 385,600 |
26 Jul 2022 | USD | 1.75 | 2.04 | 1.65 | 1.97 | 1.97 | +0.24 (+13.87%) | 732,600 |