Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 1.47 | 1.49 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 103,500 |
20 Sep 2022 | USD | 1.49 | 1.55 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 58,100 |
19 Sep 2022 | USD | 1.49 | 1.5 | 1.4 | 1.49 | 1.49 | +0.05 (+3.47%) | 373,300 |
16 Sep 2022 | USD | 1.49 | 1.5 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 77,400 |
15 Sep 2022 | USD | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 82,600 |
14 Sep 2022 | USD | 1.58 | 1.615 | 1.47 | 1.5 | 1.5 | -0.05 (-3.23%) | 153,000 |
13 Sep 2022 | USD | 1.56 | 1.61 | 1.37 | 1.55 | 1.55 | -0.05 (-3.13%) | 198,400 |
12 Sep 2022 | USD | 1.75 | 1.86 | 1.55 | 1.6 | 1.6 | -0.12 (-6.98%) | 250,600 |
9 Sep 2022 | USD | 1.76 | 1.77 | 1.63 | 1.72 | 1.72 | +0.03 (+1.78%) | 79,600 |
8 Sep 2022 | USD | 1.65 | 1.75 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 94,700 |
7 Sep 2022 | USD | 1.79 | 1.99 | 1.52 | 1.7 | 1.7 | -0.08 (-4.49%) | 127,800 |
6 Sep 2022 | USD | 1.97 | 2.054 | 1.78 | 1.78 | 1.78 | -0.19 (-9.64%) | 74,400 |
2 Sep 2022 | USD | 2.06 | 2.09 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 71,000 |
1 Sep 2022 | USD | 2.09 | 2.11 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 25,700 |
31 Aug 2022 | USD | 2.09 | 2.16 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 32,900 |
30 Aug 2022 | USD | 2.34 | 2.41 | 1.94 | 2.09 | 2.09 | -0.25 (-10.68%) | 216,600 |
29 Aug 2022 | USD | 2.48 | 2.55 | 2.3 | 2.34 | 2.34 | -0.19 (-7.51%) | 105,400 |
26 Aug 2022 | USD | 2.55 | 2.65 | 2.478 | 2.53 | 2.53 | -0.03 (-1.17%) | 87,400 |
25 Aug 2022 | USD | 2.47 | 2.6 | 2.47 | 2.56 | 2.56 | +0.05 (+1.99%) | 92,700 |
24 Aug 2022 | USD | 2.59 | 2.59 | 2.46 | 2.51 | 2.51 | -0.04 (-1.57%) | 29,600 |
23 Aug 2022 | USD | 2.7 | 2.7 | 2.46 | 2.55 | 2.55 | -0.23 (-8.27%) | 47,400 |
22 Aug 2022 | USD | 2.63 | 2.81 | 2.5 | 2.78 | 2.78 | +0.15 (+5.70%) | 183,000 |
19 Aug 2022 | USD | 2.6 | 2.65 | 2.436 | 2.63 | 2.63 | -0.01 (-0.38%) | 45,500 |
18 Aug 2022 | USD | 2.59 | 2.67 | 2.5 | 2.64 | 2.64 | +0.04 (+1.54%) | 25,900 |
17 Aug 2022 | USD | 2.68 | 2.68 | 2.45 | 2.6 | 2.6 | +0.05 (+1.96%) | 34,200 |
16 Aug 2022 | USD | 2.57 | 2.61 | 2.42 | 2.55 | 2.55 | 0.0 (0.0%) | 62,100 |
15 Aug 2022 | USD | 2.57 | 2.63 | 2.512 | 2.55 | 2.55 | -0.02 (-0.78%) | 76,300 |
12 Aug 2022 | USD | 2.59 | 2.64 | 2.48 | 2.57 | 2.57 | -0.01 (-0.39%) | 70,300 |
11 Aug 2022 | USD | 2.63 | 2.7 | 2.51 | 2.58 | 2.58 | -0.04 (-1.53%) | 44,800 |
10 Aug 2022 | USD | 2.56 | 2.67 | 2.49 | 2.62 | 2.62 | +0.13 (+5.22%) | 68,400 |