Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.78 | 1.87 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 35,400 |
21 Sep 2022 | USD | 1.87 | 1.9 | 1.78 | 1.78 | 1.78 | -0.1 (-5.32%) | 31,400 |
20 Sep 2022 | USD | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 38,500 |
19 Sep 2022 | USD | 1.955 | 1.969 | 1.85 | 1.85 | 1.85 | +0.05 (+2.78%) | 20,000 |
16 Sep 2022 | USD | 2.02 | 2.06 | 1.8 | 1.8 | 1.8 | -0.21 (-10.45%) | 101,700 |
15 Sep 2022 | USD | 1.928 | 2.1 | 1.9 | 2.01 | 2.01 | +0.08 (+4.15%) | 16,400 |
14 Sep 2022 | USD | 2 | 2 | 1.93 | 1.93 | 1.93 | +0.02 (+1.05%) | 18,500 |
13 Sep 2022 | USD | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 34,600 |
12 Sep 2022 | USD | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 13,400 |
9 Sep 2022 | USD | 1.94 | 2.04 | 1.88 | 2 | 2 | +0.06 (+3.09%) | 20,000 |
8 Sep 2022 | USD | 1.9 | 1.95 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 25,800 |
7 Sep 2022 | USD | 1.9 | 1.95 | 1.84 | 1.94 | 1.94 | +0.02 (+1.04%) | 25,900 |
6 Sep 2022 | USD | 1.95 | 1.96 | 1.85 | 1.92 | 1.92 | +0.01 (+0.52%) | 53,700 |
2 Sep 2022 | USD | 1.91 | 1.93 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 38,700 |
1 Sep 2022 | USD | 1.917 | 1.94 | 1.81 | 1.92 | 1.92 | +0.01 (+0.52%) | 50,500 |
31 Aug 2022 | USD | 2 | 2 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 24,900 |
30 Aug 2022 | USD | 1.92 | 1.975 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 11,400 |
29 Aug 2022 | USD | 1.87 | 1.96 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 26,700 |
26 Aug 2022 | USD | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 16,600 |
25 Aug 2022 | USD | 1.95 | 2.013 | 1.92 | 1.96 | 1.96 | +0.02 (+1.03%) | 23,400 |
24 Aug 2022 | USD | 1.99 | 2.035 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 31,000 |
23 Aug 2022 | USD | 1.974 | 1.98 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 10,400 |
22 Aug 2022 | USD | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 34,900 |
19 Aug 2022 | USD | 2.01 | 2.04 | 1.97 | 2 | 2 | -0.06 (-2.91%) | 29,800 |
18 Aug 2022 | USD | 2.07 | 2.1 | 2.01 | 2.06 | 2.06 | -0.03 (-1.44%) | 37,300 |
17 Aug 2022 | USD | 2.07 | 2.1 | 2.01 | 2.09 | 2.09 | -0.02 (-0.95%) | 27,400 |
16 Aug 2022 | USD | 2.161 | 2.19 | 2.07 | 2.11 | 2.11 | -0.11 (-4.95%) | 28,600 |
15 Aug 2022 | USD | 2.22 | 2.26 | 2.17 | 2.22 | 2.22 | +0.01 (+0.45%) | 26,000 |
12 Aug 2022 | USD | 2.18 | 2.28 | 2.14 | 2.21 | 2.21 | +0.07 (+3.27%) | 61,000 |
11 Aug 2022 | USD | 2.14 | 2.19 | 2.1 | 2.14 | 2.14 | +0.02 (+0.94%) | 35,500 |