Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.79 | 1.89 | 1.783 | 1.81 | 1.81 | +0.01 (+0.56%) | 30,900 |
15 Sep 2022 | USD | 1.82 | 1.9 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 39,700 |
14 Sep 2022 | USD | 1.86 | 1.87 | 1.8 | 1.87 | 1.87 | +0.05 (+2.75%) | 26,900 |
13 Sep 2022 | USD | 1.83 | 1.89 | 1.805 | 1.82 | 1.82 | -0.04 (-2.15%) | 49,600 |
12 Sep 2022 | USD | 1.9 | 1.983 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 36,800 |
9 Sep 2022 | USD | 1.92 | 1.95 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 45,200 |
8 Sep 2022 | USD | 1.84 | 1.96 | 1.84 | 1.88 | 1.88 | -0.02 (-1.05%) | 43,200 |
7 Sep 2022 | USD | 1.78 | 1.92 | 1.78 | 1.9 | 1.9 | 0.0 (0.0%) | 33,900 |
6 Sep 2022 | USD | 1.9 | 1.9 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 65,800 |
2 Sep 2022 | USD | 1.66 | 1.9 | 1.66 | 1.86 | 1.86 | +0.13 (+7.51%) | 105,600 |
1 Sep 2022 | USD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 45,800 |
31 Aug 2022 | USD | 1.85 | 1.87 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 107,600 |
30 Aug 2022 | USD | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 36,300 |
29 Aug 2022 | USD | 1.94 | 1.94 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 17,900 |
26 Aug 2022 | USD | 1.88 | 1.93 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 67,400 |
25 Aug 2022 | USD | 1.95 | 1.977 | 1.88 | 1.88 | 1.88 | -0.12 (-6%) | 58,800 |
24 Aug 2022 | USD | 2.09 | 2.09 | 1.9 | 2 | 2 | -0.02 (-0.99%) | 75,400 |
23 Aug 2022 | USD | 1.96 | 2.05 | 1.87 | 2.02 | 2.02 | +0.06 (+3.06%) | 56,600 |
22 Aug 2022 | USD | 1.94 | 1.97 | 1.87 | 1.96 | 1.96 | -0.04 (-2%) | 50,400 |
19 Aug 2022 | USD | 1.88 | 2 | 1.805 | 2 | 2 | +0.14 (+7.53%) | 110,500 |
18 Aug 2022 | USD | 1.75 | 1.9 | 1.71 | 1.86 | 1.86 | +0.07 (+3.91%) | 73,600 |
17 Aug 2022 | USD | 1.77 | 1.92 | 1.75 | 1.79 | 1.79 | -0.06 (-3.24%) | 46,900 |
16 Aug 2022 | USD | 1.99 | 1.99 | 1.81 | 1.85 | 1.85 | -0.09 (-4.64%) | 38,000 |
15 Aug 2022 | USD | 1.98 | 1.98 | 1.84 | 1.94 | 1.94 | +0.01 (+0.52%) | 98,000 |
12 Aug 2022 | USD | 1.99 | 1.99 | 1.81 | 1.93 | 1.93 | +0.03 (+1.58%) | 89,600 |
11 Aug 2022 | USD | 1.81 | 2.25 | 1.81 | 1.9 | 1.9 | +0.08 (+4.40%) | 337,300 |
10 Aug 2022 | USD | 1.61 | 1.9 | 1.61 | 1.82 | 1.82 | +0.22 (+13.75%) | 182,900 |
9 Aug 2022 | USD | 1.54 | 1.64 | 1.54 | 1.6 | 1.6 | -0.04 (-2.44%) | 41,000 |
8 Aug 2022 | USD | 1.64 | 1.65 | 1.55 | 1.64 | 1.64 | +0.11 (+7.19%) | 102,300 |
5 Aug 2022 | USD | 1.52 | 1.63 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 87,300 |