Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.2545 | 1.5 | 1.22 | 1.5 | 1.5 | +0.25 (+20%) | 16,905 |
8 Sep 2022 | USD | 1.2 | 1.28 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 21,620 |
7 Sep 2022 | USD | 1.39 | 1.39 | 1.16 | 1.26 | 1.26 | -0.14 (-10.00%) | 166,445 |
6 Sep 2022 | USD | 1.4525 | 1.4525 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 7,250 |
2 Sep 2022 | USD | 1.5 | 1.57 | 1.3981 | 1.44 | 1.44 | -0.06 (-4%) | 80,986 |
1 Sep 2022 | USD | 1.58 | 1.59 | 1.49 | 1.5 | 1.5 | -0.08 (-5.06%) | 52,699 |
31 Aug 2022 | USD | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.09 (-5.39%) | 12,754 |
30 Aug 2022 | USD | 1.74 | 1.7687 | 1.65 | 1.67 | 1.67 | -0.1 (-5.65%) | 37,932 |
29 Aug 2022 | USD | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 48,900 |
26 Aug 2022 | USD | 1.81 | 2.03 | 1.8 | 1.8 | 1.8 | -0.342 (-15.97%) | 62,207 |
25 Aug 2022 | USD | 1.98 | 2.1421 | 1.98 | 2.1421 | 2.1421 | +0.146 (+7.32%) | 30,730 |
24 Aug 2022 | USD | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | +0.126 (+6.74%) | 300 |
23 Aug 2022 | USD | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | +0.08 (+4.47%) | 14,400 |
22 Aug 2022 | USD | 1.8 | 1.8 | 1.7 | 1.79 | 1.79 | -0.01 (-0.56%) | 8,050 |
19 Aug 2022 | USD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 11,900 |
18 Aug 2022 | USD | 1.73 | 1.85 | 1.6 | 1.85 | 1.85 | +0.04 (+2.21%) | 67,974 |
17 Aug 2022 | USD | 1.7413 | 1.83 | 1.7413 | 1.81 | 1.81 | 0.0 (0.0%) | 14,500 |
16 Aug 2022 | USD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 28,670 |
15 Aug 2022 | USD | 1.84 | 1.85 | 1.75 | 1.81 | 1.81 | -0.03 (-1.63%) | 107,152 |
12 Aug 2022 | USD | 1.78 | 1.8786 | 1.78 | 1.84 | 1.84 | +0.15 (+8.88%) | 48,325 |
11 Aug 2022 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.027 (-1.59%) | 2,400 |
10 Aug 2022 | USD | 1.54 | 1.75 | 1.52 | 1.7173 | 1.7173 | +0.117 (+7.33%) | 24,796 |
9 Aug 2022 | USD | 1.47 | 1.6 | 1.46 | 1.6 | 1.6 | +0.14 (+9.59%) | 43,100 |
8 Aug 2022 | USD | 1.49 | 1.49 | 1.39 | 1.46 | 1.46 | -0.06 (-3.95%) | 50,010 |
5 Aug 2022 | USD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | +0.03 (+2.01%) | 12,133 |
4 Aug 2022 | USD | 1.5 | 1.5 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 23,942 |
3 Aug 2022 | USD | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -0.14 (-8.38%) | 25,100 |
2 Aug 2022 | USD | 1.65 | 1.7161 | 1.65 | 1.67 | 1.67 | +0.05 (+3.09%) | 8,990 |
1 Aug 2022 | USD | 1.64 | 1.64 | 1.26 | 1.62 | 1.62 | -0.08 (-4.71%) | 27,433 |
29 Jul 2022 | USD | 1.56 | 1.7 | 1.56 | 1.7 | 1.7 | +0.09 (+5.59%) | 50,700 |