Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.7 | 1.8 | 1.7 | 1.77 | 1.77 | +0.09 (+5.36%) | 65,000 |
8 Sep 2022 | USD | 1.65 | 1.74 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 110,800 |
7 Sep 2022 | USD | 1.68 | 1.68 | 1.56 | 1.66 | 1.66 | -0.04 (-2.35%) | 417,700 |
6 Sep 2022 | USD | 1.77 | 1.79 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 81,100 |
2 Sep 2022 | USD | 1.69 | 1.79 | 1.68 | 1.73 | 1.73 | +0.06 (+3.59%) | 199,600 |
1 Sep 2022 | USD | 1.8 | 1.8 | 1.66 | 1.67 | 1.67 | -0.13 (-7.22%) | 240,800 |
31 Aug 2022 | USD | 1.78 | 1.83 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 215,200 |
30 Aug 2022 | USD | 1.86 | 1.875 | 1.78 | 1.83 | 1.83 | -0.03 (-1.61%) | 210,900 |
29 Aug 2022 | USD | 1.93 | 1.985 | 1.84 | 1.86 | 1.86 | -0.07 (-3.63%) | 293,600 |
26 Aug 2022 | USD | 2.03 | 2.03 | 1.91 | 1.93 | 1.93 | -0.08 (-3.98%) | 130,300 |
25 Aug 2022 | USD | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | +0.09 (+4.69%) | 206,800 |
24 Aug 2022 | USD | 2.01 | 2.04 | 1.88 | 1.92 | 1.92 | -0.07 (-3.52%) | 438,300 |
23 Aug 2022 | USD | 1.95 | 2.07 | 1.95 | 1.99 | 1.99 | +0.06 (+3.11%) | 90,500 |
22 Aug 2022 | USD | 1.92 | 1.96 | 1.85 | 1.93 | 1.93 | -0.03 (-1.53%) | 135,200 |
19 Aug 2022 | USD | 2 | 2.005 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 95,900 |
18 Aug 2022 | USD | 1.96 | 2.03 | 1.94 | 2 | 2 | +0.07 (+3.63%) | 219,200 |
17 Aug 2022 | USD | 1.95 | 1.98 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 144,200 |
16 Aug 2022 | USD | 1.99 | 2.01 | 1.91 | 1.95 | 1.95 | -0.03 (-1.52%) | 162,600 |
15 Aug 2022 | USD | 2.05 | 2.13 | 1.92 | 1.98 | 1.98 | -0.16 (-7.48%) | 461,500 |
12 Aug 2022 | USD | 2.16 | 2.16 | 2.043 | 2.14 | 2.14 | 0.0 (0.0%) | 320,800 |
11 Aug 2022 | USD | 2.14 | 2.2 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 439,800 |
10 Aug 2022 | USD | 2.5 | 2.555 | 2.1 | 2.11 | 2.11 | -0.43 (-16.93%) | 757,700 |
9 Aug 2022 | USD | 2.42 | 2.55 | 2.359 | 2.54 | 2.54 | +0.13 (+5.39%) | 251,700 |
8 Aug 2022 | USD | 2.33 | 2.44 | 2.33 | 2.41 | 2.41 | +0.08 (+3.43%) | 239,400 |
5 Aug 2022 | USD | 2.24 | 2.38 | 2.24 | 2.33 | 2.33 | +0.06 (+2.64%) | 351,300 |
4 Aug 2022 | USD | 2.301 | 2.38 | 2.24 | 2.27 | 2.27 | -0.06 (-2.58%) | 492,400 |
3 Aug 2022 | USD | 2.41 | 2.44 | 2.26 | 2.33 | 2.33 | -0.08 (-3.32%) | 132,200 |
2 Aug 2022 | USD | 2.26 | 2.42 | 2.22 | 2.41 | 2.41 | +0.16 (+7.11%) | 162,100 |
1 Aug 2022 | USD | 2.35 | 2.41 | 2.18 | 2.25 | 2.25 | -0.17 (-7.02%) | 562,700 |
29 Jul 2022 | USD | 2.35 | 2.55 | 2.29 | 2.42 | 2.42 | +0.29 (+13.62%) | 942,800 |