Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.57 | 1.57 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 15,100 |
22 Sep 2022 | USD | 1.56 | 1.61 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 13,400 |
21 Sep 2022 | USD | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 7,900 |
20 Sep 2022 | USD | 1.58 | 1.68 | 1.55 | 1.56 | 1.56 | -0.12 (-7.14%) | 70,000 |
19 Sep 2022 | USD | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | +0.05 (+3.07%) | 8,500 |
16 Sep 2022 | USD | 1.67 | 1.71 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 5,800 |
15 Sep 2022 | USD | 1.71 | 1.83 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 7,700 |
14 Sep 2022 | USD | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | -0.1 (-5.43%) | 1,200 |
13 Sep 2022 | USD | 1.77 | 1.84 | 1.74 | 1.84 | 1.84 | -0.05 (-2.65%) | 2,400 |
12 Sep 2022 | USD | 1.83 | 1.9 | 1.82 | 1.89 | 1.89 | +0.16 (+9.25%) | 20,100 |
9 Sep 2022 | USD | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | +0.01 (+0.58%) | 5,600 |
8 Sep 2022 | USD | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 34,400 |
7 Sep 2022 | USD | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | +0.04 (+2.40%) | 1,800 |
6 Sep 2022 | USD | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 14,300 |
2 Sep 2022 | USD | 1.7 | 1.76 | 1.69 | 1.75 | 1.75 | +0.09 (+5.42%) | 4,000 |
1 Sep 2022 | USD | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 5,700 |
31 Aug 2022 | USD | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 12,700 |
30 Aug 2022 | USD | 1.72 | 1.72 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 7,500 |
29 Aug 2022 | USD | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 13,600 |
26 Aug 2022 | USD | 1.65 | 1.68 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 12,000 |
25 Aug 2022 | USD | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | +0.05 (+3.23%) | 9,300 |
24 Aug 2022 | USD | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 13,900 |
23 Aug 2022 | USD | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.04 (+2.55%) | 14,400 |
22 Aug 2022 | USD | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 11,700 |
19 Aug 2022 | USD | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -0.05 (-2.96%) | 499,500 |
18 Aug 2022 | USD | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 13,000 |
17 Aug 2022 | USD | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 6,900 |
16 Aug 2022 | USD | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 14,900 |
15 Aug 2022 | USD | 1.75 | 1.8 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 3,100 |
12 Aug 2022 | USD | 1.8 | 1.83 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 6,000 |