Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 0.831 | 0.838 | 0.802 | 0.82 | 0.82 | -0.011 (-1.32%) | 200,000 |
31 Aug 2022 | USD | 0.976 | 0.976 | 0.805 | 0.831 | 0.831 | -0.085 (-9.28%) | 497,000 |
30 Aug 2022 | USD | 0.982 | 1.02 | 0.906 | 0.916 | 0.916 | -0.074 (-7.47%) | 324,800 |
29 Aug 2022 | USD | 0.9 | 1.11 | 0.852 | 0.99 | 0.99 | +0.08 (+8.79%) | 1,413,200 |
26 Aug 2022 | USD | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -0.025 (-2.67%) | 276,000 |
25 Aug 2022 | USD | 0.97 | 0.98 | 0.9 | 0.935 | 0.935 | -0.005 (-0.53%) | 332,300 |
24 Aug 2022 | USD | 0.972 | 0.972 | 0.93 | 0.94 | 0.94 | -0.028 (-2.89%) | 327,400 |
23 Aug 2022 | USD | 0.916 | 0.99 | 0.901 | 0.968 | 0.968 | +0.068 (+7.56%) | 394,400 |
22 Aug 2022 | USD | 0.88 | 0.94 | 0.855 | 0.9 | 0.9 | +0.031 (+3.57%) | 615,300 |
19 Aug 2022 | USD | 1 | 1.01 | 0.85 | 0.869 | 0.869 | -0.092 (-9.57%) | 562,600 |
18 Aug 2022 | USD | 1.01 | 1.06 | 0.92 | 0.961 | 0.961 | -0.079 (-7.60%) | 1,076,600 |
17 Aug 2022 | USD | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 996,700 |
16 Aug 2022 | USD | 1.3 | 1.305 | 1.08 | 1.12 | 1.12 | -0.13 (-10.40%) | 1,289,800 |
15 Aug 2022 | USD | 1.61 | 1.61 | 1.199 | 1.25 | 1.25 | -0.39 (-23.78%) | 1,764,700 |
12 Aug 2022 | USD | 2 | 2 | 1.5 | 1.64 | 1.64 | -0.95 (-36.68%) | 2,692,500 |
11 Aug 2022 | USD | 2.59 | 2.69 | 2.24 | 2.59 | 2.59 | +0.02 (+0.78%) | 372,900 |
10 Aug 2022 | USD | 2.08 | 2.74 | 2 | 2.57 | 2.57 | +0.61 (+31.12%) | 485,100 |
9 Aug 2022 | USD | 2.14 | 2.14 | 1.92 | 1.96 | 1.96 | -0.13 (-6.22%) | 201,300 |
8 Aug 2022 | USD | 2.25 | 2.27 | 2.04 | 2.09 | 2.09 | -0.1 (-4.57%) | 191,100 |
5 Aug 2022 | USD | 2.08 | 2.26 | 2.08 | 2.19 | 2.19 | +0.04 (+1.86%) | 115,600 |
4 Aug 2022 | USD | 2.07 | 2.25 | 2.06 | 2.15 | 2.15 | +0.095 (+4.62%) | 177,300 |
3 Aug 2022 | USD | 2.15 | 2.23 | 2.01 | 2.055 | 2.055 | -0.095 (-4.42%) | 293,000 |
2 Aug 2022 | USD | 2.05 | 2.18 | 2.014 | 2.15 | 2.15 | +0.1 (+4.88%) | 90,300 |
1 Aug 2022 | USD | 2.17 | 2.2 | 1.985 | 2.05 | 2.05 | -0.17 (-7.66%) | 150,000 |
29 Jul 2022 | USD | 2.12 | 2.23 | 2.06 | 2.22 | 2.22 | +0.08 (+3.74%) | 151,600 |
28 Jul 2022 | USD | 2.35 | 2.42 | 2.1 | 2.14 | 2.14 | -0.22 (-9.32%) | 166,700 |
27 Jul 2022 | USD | 2.22 | 2.36 | 2.15 | 2.36 | 2.36 | +0.16 (+7.27%) | 171,800 |
26 Jul 2022 | USD | 2.17 | 2.215 | 2.06 | 2.2 | 2.2 | +0.03 (+1.38%) | 76,200 |
25 Jul 2022 | USD | 2.47 | 2.545 | 2.14 | 2.17 | 2.17 | -0.39 (-15.23%) | 138,100 |
22 Jul 2022 | USD | 3.03 | 3.03 | 2.56 | 2.56 | 2.56 | -0.52 (-16.88%) | 126,600 |