Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.4448 | 1.6187 | 1.4448 | 1.5338 | 1.5338 | +0.089 (+6.17%) | 25,435 |
11 Sep 2022 | USD | 1.207 | 1.4536 | 1.184 | 1.4446 | 1.4446 | +0.225 (+18.44%) | 29,623 |
10 Sep 2022 | USD | 1.3744 | 1.4087 | 1.1886 | 1.2197 | 1.2197 | -0.155 (-11.25%) | 19,222 |
9 Sep 2022 | USD | 1.4716 | 1.6035 | 1.3483 | 1.3743 | 1.3743 | -0.097 (-6.58%) | 41,904 |
8 Sep 2022 | USD | 1.357 | 1.4711 | 1.2876 | 1.4711 | 1.4711 | +0.114 (+8.41%) | 29,648 |
7 Sep 2022 | USD | 1.471 | 1.507 | 1.1965 | 1.357 | 1.357 | -0.114 (-7.77%) | 51,174 |
6 Sep 2022 | USD | 1.331 | 1.5002 | 1.3185 | 1.4714 | 1.4714 | +0.14 (+10.55%) | 23,209 |
5 Sep 2022 | USD | 1.2682 | 1.484 | 1.2551 | 1.331 | 1.331 | +0.063 (+4.97%) | 44,320 |
4 Sep 2022 | USD | 1.3314 | 1.3402 | 1.1089 | 1.268 | 1.268 | -0.064 (-4.78%) | 75,038 |
3 Sep 2022 | USD | 1.4016 | 1.4333 | 1.1893 | 1.3316 | 1.3316 | -0.07 (-4.97%) | 25,246 |
2 Sep 2022 | USD | 1.7256 | 1.8302 | 1.3991 | 1.4012 | 1.4012 | -0.325 (-18.80%) | 28,426 |
1 Sep 2022 | USD | 1.5809 | 1.7461 | 1.5809 | 1.7257 | 1.7257 | +0.145 (+9.16%) | 25,117 |
31 Aug 2022 | USD | 1.1414 | 1.6008 | 1.0504 | 1.5809 | 1.5809 | +0.44 (+38.52%) | 15,155 |
30 Aug 2022 | USD | 1.526 | 1.5411 | 1.0832 | 1.1413 | 1.1413 | -0.385 (-25.21%) | 66,075 |
29 Aug 2022 | USD | 1.176 | 1.6719 | 1.1704 | 1.5261 | 1.5261 | +0.349 (+29.67%) | 43,051 |
28 Aug 2022 | USD | 1.5332 | 1.6623 | 1.1706 | 1.1769 | 1.1769 | -0.357 (-23.30%) | 42,196 |
27 Aug 2022 | USD | 1.5071 | 1.5627 | 1.4843 | 1.5344 | 1.5344 | +0.028 (+1.82%) | 20,937 |
26 Aug 2022 | USD | 1.2668 | 1.5165 | 1.2475 | 1.5069 | 1.5069 | +0.239 (+18.81%) | 34,618 |
25 Aug 2022 | USD | 1.1964 | 1.6488 | 1.1951 | 1.2683 | 1.2683 | +0.071 (+5.97%) | 30,720 |
24 Aug 2022 | USD | 1.4476 | 1.4554 | 1.1599 | 1.1969 | 1.1969 | -0.253 (-17.43%) | 23,912 |
23 Aug 2022 | USD | 1.5491 | 1.5896 | 1.4353 | 1.4495 | 1.4495 | -0.1 (-6.44%) | 29,105 |
22 Aug 2022 | USD | 1.0398 | 1.5633 | 1.0057 | 1.5492 | 1.5492 | +0.51 (+49.13%) | 20,379 |
21 Aug 2022 | USD | 1.0781 | 1.1679 | 0.9394 | 1.0388 | 1.0388 | -0.041 (-3.77%) | 144,056 |
20 Aug 2022 | USD | 0.7652 | 1.4027 | 0.7652 | 1.0795 | 1.0795 | +0.315 (+41.18%) | 99,384 |
19 Aug 2022 | USD | 1.4955 | 1.4955 | 0.7646 | 0.7646 | 0.7646 | -0.734 (-48.96%) | 99,660 |
18 Aug 2022 | USD | 1.3187 | 1.5202 | 1.2376 | 1.4981 | 1.4981 | +0.179 (+13.60%) | 30,247 |
17 Aug 2022 | USD | 1.0537 | 1.3221 | 1.0079 | 1.3188 | 1.3188 | +0.265 (+25.16%) | 39,333 |
16 Aug 2022 | USD | 1.4614 | 1.6554 | 1.0498 | 1.0537 | 1.0537 | -0.408 (-27.94%) | 64,248 |
15 Aug 2022 | USD | 1.4105 | 1.4727 | 1.2961 | 1.4622 | 1.4622 | +0.051 (+3.64%) | 38,297 |
14 Aug 2022 | USD | 1.2642 | 1.5986 | 1.1772 | 1.4109 | 1.4109 | +0.147 (+11.61%) | 27,494 |