Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | USD | 1.13 | 1.15 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 568,500 |
13 Sep 2022 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 571,200 |
12 Sep 2022 | USD | 1.24 | 1.25 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 533,300 |
9 Sep 2022 | USD | 1.2 | 1.28 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 606,400 |
8 Sep 2022 | USD | 1.2 | 1.22 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 304,800 |
7 Sep 2022 | USD | 1.2 | 1.305 | 1.11 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,625,300 |
6 Sep 2022 | USD | 1.29 | 1.34 | 1.18 | 1.18 | 1.18 | -0.12 (-9.23%) | 965,400 |
2 Sep 2022 | USD | 1.3 | 1.349 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 591,200 |
1 Sep 2022 | USD | 1.36 | 1.42 | 1.3 | 1.33 | 1.33 | -0.09 (-6.34%) | 317,500 |
31 Aug 2022 | USD | 1.4 | 1.45 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 728,800 |
30 Aug 2022 | USD | 1.32 | 1.41 | 1.31 | 1.41 | 1.41 | +0.11 (+8.46%) | 511,600 |
29 Aug 2022 | USD | 1.38 | 1.4 | 1.3 | 1.3 | 1.3 | -0.16 (-10.96%) | 683,100 |
26 Aug 2022 | USD | 1.48 | 1.499 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 649,400 |
25 Aug 2022 | USD | 1.34 | 1.5 | 1.34 | 1.49 | 1.49 | +0.16 (+12.03%) | 711,800 |
24 Aug 2022 | USD | 1.45 | 1.54 | 1.31 | 1.33 | 1.33 | -0.15 (-10.14%) | 980,000 |
23 Aug 2022 | USD | 1.49 | 1.54 | 1.39 | 1.48 | 1.48 | -0.01 (-0.67%) | 776,200 |
22 Aug 2022 | USD | 1.41 | 1.49 | 1.35 | 1.49 | 1.49 | +0.08 (+5.67%) | 625,100 |
19 Aug 2022 | USD | 1.83 | 1.83 | 1.35 | 1.41 | 1.41 | -0.42 (-22.95%) | 2,566,900 |
18 Aug 2022 | USD | 1.75 | 1.86 | 1.7 | 1.83 | 1.83 | +0.11 (+6.40%) | 556,000 |
17 Aug 2022 | USD | 1.77 | 1.79 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 910,300 |
16 Aug 2022 | USD | 1.92 | 1.93 | 1.77 | 1.78 | 1.78 | -0.18 (-9.18%) | 949,000 |
15 Aug 2022 | USD | 2.02 | 2.04 | 1.92 | 1.96 | 1.96 | -0.04 (-2%) | 403,700 |
12 Aug 2022 | USD | 1.73 | 2.1 | 1.73 | 2 | 2 | 0.0 (0.0%) | 1,167,700 |
11 Aug 2022 | USD | 2.12 | 2.14 | 1.96 | 2 | 2 | -0.12 (-5.66%) | 1,046,900 |
10 Aug 2022 | USD | 2.095 | 2.16 | 2.01 | 2.12 | 2.12 | +0.12 (+6%) | 924,700 |
9 Aug 2022 | USD | 2.11 | 2.11 | 1.92 | 2 | 2 | -0.05 (-2.44%) | 1,137,400 |
8 Aug 2022 | USD | 2.22 | 2.27 | 1.975 | 2.05 | 2.05 | -0.23 (-10.09%) | 1,244,800 |
5 Aug 2022 | USD | 2.33 | 2.34 | 2.2 | 2.28 | 2.28 | -0.17 (-6.94%) | 347,700 |
4 Aug 2022 | USD | 2.5 | 2.53 | 2.33 | 2.45 | 2.45 | 0.0 (0.0%) | 353,200 |
3 Aug 2022 | USD | 2.46 | 2.58 | 2.38 | 2.45 | 2.45 | -0.01 (-0.41%) | 335,700 |