Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.2 | 1.285 | 1.14 | 1.26 | 1.26 | +0.04 (+3.28%) | 2,315,700 |
15 Sep 2022 | USD | 1.17 | 1.35 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 3,110,100 |
14 Sep 2022 | USD | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,917,000 |
13 Sep 2022 | USD | 1.28 | 1.34 | 1.16 | 1.17 | 1.17 | -0.15 (-11.36%) | 2,375,100 |
12 Sep 2022 | USD | 1.44 | 1.44 | 1.29 | 1.32 | 1.32 | -0.11 (-7.69%) | 2,905,200 |
9 Sep 2022 | USD | 1.54 | 1.572 | 1.42 | 1.43 | 1.43 | -0.18 (-11.18%) | 2,198,000 |
8 Sep 2022 | USD | 1.38 | 1.62 | 1.35 | 1.61 | 1.61 | +0.18 (+12.59%) | 3,757,000 |
7 Sep 2022 | USD | 1.09 | 1.485 | 1.09 | 1.43 | 1.43 | +0.32 (+28.83%) | 15,282,100 |
6 Sep 2022 | USD | 0.99 | 1.289 | 0.955 | 1.11 | 1.11 | +0.16 (+16.84%) | 8,179,700 |
2 Sep 2022 | USD | 1.08 | 1.1 | 0.95 | 0.95 | 0.95 | -0.13 (-12.04%) | 6,398,600 |
1 Sep 2022 | USD | 1.1 | 1.13 | 1.02 | 1.08 | 1.08 | -0.03 (-2.70%) | 3,604,400 |
31 Aug 2022 | USD | 1.25 | 1.26 | 1.1 | 1.11 | 1.11 | -0.15 (-11.90%) | 3,725,300 |
30 Aug 2022 | USD | 1.4 | 1.41 | 1.25 | 1.26 | 1.26 | -0.14 (-10.00%) | 2,215,500 |
29 Aug 2022 | USD | 1.66 | 1.66 | 1.36 | 1.4 | 1.4 | -0.41 (-22.65%) | 3,802,000 |
26 Aug 2022 | USD | 1.87 | 1.89 | 1.68 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,798,200 |
25 Aug 2022 | USD | 1.84 | 1.88 | 1.755 | 1.87 | 1.87 | +0.07 (+3.89%) | 1,186,500 |
24 Aug 2022 | USD | 1.68 | 1.8 | 1.65 | 1.8 | 1.8 | +0.11 (+6.51%) | 740,700 |
23 Aug 2022 | USD | 1.64 | 1.7 | 1.6 | 1.69 | 1.69 | +0.05 (+3.05%) | 1,412,200 |
22 Aug 2022 | USD | 1.75 | 1.76 | 1.63 | 1.64 | 1.64 | -0.13 (-7.34%) | 1,195,400 |
19 Aug 2022 | USD | 2 | 2 | 1.75 | 1.77 | 1.77 | -0.25 (-12.38%) | 1,227,200 |
18 Aug 2022 | USD | 2.05 | 2.09 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 486,200 |
17 Aug 2022 | USD | 2.18 | 2.215 | 2.05 | 2.06 | 2.06 | -0.22 (-9.65%) | 735,800 |
16 Aug 2022 | USD | 2.25 | 2.28 | 2.11 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,819,000 |
15 Aug 2022 | USD | 2.09 | 2.28 | 2.07 | 2.26 | 2.26 | +0.15 (+7.11%) | 1,678,200 |
12 Aug 2022 | USD | 1.88 | 2.15 | 1.86 | 2.11 | 2.11 | +0.24 (+12.83%) | 2,742,300 |
11 Aug 2022 | USD | 1.99 | 2.01 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,675,000 |
10 Aug 2022 | USD | 1.98 | 2 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,770,600 |
9 Aug 2022 | USD | 1.87 | 1.96 | 1.82 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,006,500 |
8 Aug 2022 | USD | 1.8 | 1.915 | 1.77 | 1.88 | 1.88 | +0.11 (+6.21%) | 1,698,500 |
5 Aug 2022 | USD | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | +0.04 (+2.31%) | 987,300 |