Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 1.75 | 1.85 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 54,600 |
12 Sep 2022 | USD | 1.75 | 1.83 | 1.718 | 1.75 | 1.75 | +0.06 (+3.55%) | 144,100 |
9 Sep 2022 | USD | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -0.07 (-3.98%) | 59,100 |
8 Sep 2022 | USD | 1.8 | 1.87 | 1.694 | 1.76 | 1.76 | +0.01 (+0.57%) | 140,400 |
7 Sep 2022 | USD | 1.75 | 1.84 | 1.59 | 1.75 | 1.75 | -0.08 (-4.37%) | 217,500 |
6 Sep 2022 | USD | 1.87 | 1.9 | 1.78 | 1.83 | 1.83 | -0.04 (-2.14%) | 44,900 |
2 Sep 2022 | USD | 1.94 | 2.16 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 128,300 |
1 Sep 2022 | USD | 2.05 | 2.05 | 1.82 | 1.95 | 1.95 | -0.02 (-1.02%) | 177,100 |
31 Aug 2022 | USD | 2.08 | 2.08 | 1.91 | 1.97 | 1.97 | -0.13 (-6.19%) | 32,900 |
30 Aug 2022 | USD | 2.02 | 2.13 | 1.97 | 2.1 | 2.1 | +0.05 (+2.44%) | 64,500 |
29 Aug 2022 | USD | 1.94 | 2.09 | 1.94 | 2.05 | 2.05 | +0.08 (+4.06%) | 46,400 |
26 Aug 2022 | USD | 1.96 | 2.05 | 1.86 | 1.97 | 1.97 | +0.03 (+1.55%) | 116,400 |
25 Aug 2022 | USD | 1.97 | 2.04 | 1.89 | 1.94 | 1.94 | -0.03 (-1.52%) | 56,900 |
24 Aug 2022 | USD | 1.85 | 2.04 | 1.833 | 1.97 | 1.97 | +0.13 (+7.07%) | 82,900 |
23 Aug 2022 | USD | 1.68 | 1.952 | 1.68 | 1.84 | 1.84 | +0.14 (+8.24%) | 84,500 |
22 Aug 2022 | USD | 1.72 | 1.75 | 1.55 | 1.7 | 1.7 | -0.14 (-7.61%) | 234,900 |
19 Aug 2022 | USD | 1.9 | 1.95 | 1.8 | 1.84 | 1.84 | -0.12 (-6.12%) | 121,800 |
18 Aug 2022 | USD | 1.91 | 2.04 | 1.84 | 1.96 | 1.96 | +0.03 (+1.55%) | 103,800 |
17 Aug 2022 | USD | 1.93 | 1.94 | 1.85 | 1.93 | 1.93 | 0.0 (0.0%) | 86,000 |
16 Aug 2022 | USD | 2.2 | 2.22 | 1.894 | 1.93 | 1.93 | -0.26 (-11.87%) | 340,700 |
15 Aug 2022 | USD | 1.71 | 2.19 | 1.64 | 2.19 | 2.19 | +0.49 (+28.82%) | 787,100 |
12 Aug 2022 | USD | 1.55 | 1.82 | 1.54 | 1.7 | 1.7 | +0.18 (+11.84%) | 334,400 |
11 Aug 2022 | USD | 1.35 | 1.52 | 1.34 | 1.52 | 1.52 | +0.17 (+12.59%) | 176,200 |
10 Aug 2022 | USD | 1.45 | 1.45 | 1.263 | 1.35 | 1.35 | -0.11 (-7.53%) | 295,600 |
9 Aug 2022 | USD | 1.64 | 1.64 | 1.41 | 1.46 | 1.46 | -0.22 (-13.10%) | 160,500 |
8 Aug 2022 | USD | 1.79 | 1.8 | 1.655 | 1.68 | 1.68 | -0.04 (-2.33%) | 215,400 |
5 Aug 2022 | USD | 1.59 | 1.77 | 1.53 | 1.72 | 1.72 | +0.13 (+8.18%) | 249,200 |
4 Aug 2022 | USD | 1.52 | 1.65 | 1.46 | 1.59 | 1.59 | +0.13 (+8.90%) | 182,300 |
3 Aug 2022 | USD | 1.41 | 1.7 | 1.35 | 1.46 | 1.46 | +0.08 (+5.80%) | 465,500 |
2 Aug 2022 | USD | 1.28 | 1.38 | 1.24 | 1.38 | 1.38 | +0.1 (+7.81%) | 190,700 |