Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 1.51 | 1.55 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 2,750,500 |
16 Sep 2022 | USD | 1.53 | 1.63 | 1.45 | 1.54 | 1.54 | -0.02 (-1.28%) | 10,038,600 |
15 Sep 2022 | USD | 1.57 | 1.62 | 1.51 | 1.56 | 1.56 | -0.03 (-1.89%) | 3,406,600 |
14 Sep 2022 | USD | 1.52 | 1.6 | 1.49 | 1.59 | 1.59 | +0.06 (+3.92%) | 3,498,800 |
13 Sep 2022 | USD | 1.57 | 1.6 | 1.51 | 1.53 | 1.53 | -0.11 (-6.71%) | 3,302,200 |
12 Sep 2022 | USD | 1.6 | 1.65 | 1.565 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,135,600 |
9 Sep 2022 | USD | 1.56 | 1.66 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,824,000 |
8 Sep 2022 | USD | 1.58 | 1.59 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,523,600 |
7 Sep 2022 | USD | 1.5 | 1.6 | 1.49 | 1.6 | 1.6 | +0.09 (+5.96%) | 3,311,200 |
6 Sep 2022 | USD | 1.66 | 1.68 | 1.5 | 1.51 | 1.51 | -0.14 (-8.48%) | 4,700,300 |
2 Sep 2022 | USD | 1.78 | 1.8 | 1.61 | 1.65 | 1.65 | -0.12 (-6.78%) | 5,529,100 |
1 Sep 2022 | USD | 1.75 | 1.79 | 1.64 | 1.77 | 1.77 | -0.01 (-0.56%) | 4,244,000 |
31 Aug 2022 | USD | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | +0.05 (+2.89%) | 2,570,100 |
30 Aug 2022 | USD | 1.77 | 1.815 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,779,000 |
29 Aug 2022 | USD | 1.7 | 1.82 | 1.69 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,473,400 |
26 Aug 2022 | USD | 1.85 | 1.87 | 1.77 | 1.79 | 1.79 | -0.1 (-5.29%) | 3,501,100 |
25 Aug 2022 | USD | 1.96 | 1.96 | 1.78 | 1.89 | 1.89 | +0.1 (+5.59%) | 4,080,800 |
24 Aug 2022 | USD | 1.69 | 1.84 | 1.67 | 1.79 | 1.79 | +0.13 (+7.83%) | 4,496,700 |
23 Aug 2022 | USD | 1.71 | 1.715 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 4,837,100 |
22 Aug 2022 | USD | 1.67 | 1.8 | 1.66 | 1.7 | 1.7 | -0.1 (-5.56%) | 5,753,300 |
19 Aug 2022 | USD | 1.92 | 1.995 | 1.77 | 1.8 | 1.8 | -0.17 (-8.63%) | 7,512,600 |
18 Aug 2022 | USD | 2.03 | 2.06 | 1.91 | 1.97 | 1.97 | 0.0 (0.0%) | 4,898,100 |
17 Aug 2022 | USD | 2.1 | 2.125 | 1.97 | 1.97 | 1.97 | -0.19 (-8.80%) | 5,778,400 |
16 Aug 2022 | USD | 2.15 | 2.18 | 2.01 | 2.16 | 2.16 | -0.04 (-1.82%) | 6,889,200 |
15 Aug 2022 | USD | 2.2 | 2.26 | 2.09 | 2.2 | 2.2 | -0.03 (-1.35%) | 7,659,000 |
12 Aug 2022 | USD | 2.21 | 2.3 | 2.15 | 2.23 | 2.23 | +0.1 (+4.69%) | 10,871,700 |
11 Aug 2022 | USD | 2.05 | 2.44 | 2 | 2.13 | 2.13 | +0.07 (+3.40%) | 27,680,600 |
10 Aug 2022 | USD | 1.93 | 2.09 | 1.75 | 2.06 | 2.06 | +0.21 (+11.35%) | 13,129,600 |
9 Aug 2022 | USD | 1.92 | 1.93 | 1.72 | 1.85 | 1.85 | -0.11 (-5.61%) | 9,551,400 |
8 Aug 2022 | USD | 2.11 | 2.15 | 1.93 | 1.96 | 1.96 | -0.15 (-7.11%) | 11,674,800 |