Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 1.63 | 1.716 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 431,500 |
16 Sep 2022 | USD | 1.65 | 1.668 | 1.59 | 1.65 | 1.65 | -0.02 (-1.20%) | 238,700 |
15 Sep 2022 | USD | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 225,000 |
14 Sep 2022 | USD | 1.74 | 1.74 | 1.61 | 1.72 | 1.72 | -0.03 (-1.71%) | 131,000 |
13 Sep 2022 | USD | 1.68 | 1.8 | 1.67 | 1.75 | 1.75 | 0.0 (0.0%) | 201,100 |
12 Sep 2022 | USD | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | -0.03 (-1.69%) | 211,700 |
9 Sep 2022 | USD | 1.8 | 1.84 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 129,100 |
8 Sep 2022 | USD | 1.62 | 1.8 | 1.62 | 1.8 | 1.8 | +0.2 (+12.50%) | 560,100 |
7 Sep 2022 | USD | 1.7 | 1.74 | 1.58 | 1.6 | 1.6 | -0.12 (-6.98%) | 285,600 |
6 Sep 2022 | USD | 1.8 | 1.803 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 73,400 |
2 Sep 2022 | USD | 1.75 | 1.81 | 1.68 | 1.77 | 1.77 | +0.03 (+1.72%) | 101,500 |
1 Sep 2022 | USD | 1.73 | 1.75 | 1.65 | 1.74 | 1.74 | -0.01 (-0.57%) | 120,500 |
31 Aug 2022 | USD | 1.81 | 1.95 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 821,300 |
30 Aug 2022 | USD | 1.95 | 1.951 | 1.77 | 1.8 | 1.8 | -0.15 (-7.69%) | 203,400 |
29 Aug 2022 | USD | 1.95 | 1.973 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 103,000 |
26 Aug 2022 | USD | 2.11 | 2.15 | 1.93 | 1.97 | 1.97 | -0.17 (-7.94%) | 253,800 |
25 Aug 2022 | USD | 2.21 | 2.215 | 2.13 | 2.14 | 2.14 | +0.02 (+0.94%) | 182,300 |
24 Aug 2022 | USD | 2.16 | 2.2 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 120,800 |
23 Aug 2022 | USD | 2.13 | 2.19 | 2.1 | 2.14 | 2.14 | +0.08 (+3.88%) | 178,000 |
22 Aug 2022 | USD | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 45,500 |
19 Aug 2022 | USD | 2.12 | 2.149 | 2.08 | 2.1 | 2.1 | -0.12 (-5.41%) | 103,900 |
18 Aug 2022 | USD | 2.14 | 2.24 | 2.01 | 2.22 | 2.22 | +0.15 (+7.25%) | 237,100 |
17 Aug 2022 | USD | 2.17 | 2.19 | 2.01 | 2.07 | 2.07 | -0.12 (-5.48%) | 241,200 |
16 Aug 2022 | USD | 2.32 | 2.37 | 2.05 | 2.19 | 2.19 | -0.13 (-5.60%) | 434,900 |
15 Aug 2022 | USD | 2.28 | 2.353 | 2.19 | 2.32 | 2.32 | +0.09 (+4.04%) | 324,600 |
12 Aug 2022 | USD | 2.25 | 2.25 | 2.169 | 2.23 | 2.23 | 0.0 (0.0%) | 263,200 |
11 Aug 2022 | USD | 2.13 | 2.27 | 2.09 | 2.23 | 2.23 | +0.16 (+7.73%) | 433,000 |
10 Aug 2022 | USD | 2 | 2.09 | 1.9 | 2.07 | 2.07 | +0.19 (+10.11%) | 260,200 |
9 Aug 2022 | USD | 2 | 2.02 | 1.83 | 1.88 | 1.88 | -0.17 (-8.29%) | 326,500 |
8 Aug 2022 | USD | 1.91 | 2.09 | 1.88 | 2.05 | 2.05 | +0.22 (+12.02%) | 677,500 |