Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.41 | 1.49 | 1.385 | 1.4 | 1.4 | -0.06 (-4.11%) | 84,400 |
22 Sep 2022 | USD | 1.55 | 1.584 | 1.43 | 1.46 | 1.46 | -0.1 (-6.41%) | 77,300 |
21 Sep 2022 | USD | 1.63 | 1.641 | 1.55 | 1.56 | 1.56 | -0.08 (-4.88%) | 102,300 |
20 Sep 2022 | USD | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -0.04 (-2.38%) | 56,500 |
19 Sep 2022 | USD | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 50,700 |
16 Sep 2022 | USD | 1.71 | 1.79 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 298,000 |
15 Sep 2022 | USD | 1.71 | 1.84 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 63,900 |
14 Sep 2022 | USD | 1.76 | 1.83 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 90,600 |
13 Sep 2022 | USD | 1.75 | 1.766 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 69,900 |
12 Sep 2022 | USD | 1.66 | 1.87 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 127,100 |
9 Sep 2022 | USD | 1.66 | 1.77 | 1.64 | 1.67 | 1.67 | +0.04 (+2.45%) | 131,600 |
8 Sep 2022 | USD | 1.72 | 1.787 | 1.5 | 1.63 | 1.63 | -0.1 (-5.78%) | 269,000 |
7 Sep 2022 | USD | 2.15 | 2.16 | 1.66 | 1.73 | 1.73 | -0.35 (-16.83%) | 541,500 |
6 Sep 2022 | USD | 2.77 | 3 | 2.06 | 2.08 | 2.08 | -1.065 (-33.86%) | 456,800 |
2 Sep 2022 | USD | 3.14 | 3.18 | 3.09 | 3.145 | 3.145 | +0.035 (+1.13%) | 28,600 |
1 Sep 2022 | USD | 3.15 | 3.18 | 3.095 | 3.11 | 3.11 | -0.05 (-1.58%) | 15,700 |
31 Aug 2022 | USD | 3.13 | 3.19 | 3.1 | 3.16 | 3.16 | +0.07 (+2.27%) | 24,000 |
30 Aug 2022 | USD | 3.08 | 3.19 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 22,400 |
29 Aug 2022 | USD | 3.16 | 3.219 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 21,400 |
26 Aug 2022 | USD | 3.22 | 3.22 | 3.135 | 3.14 | 3.14 | -0.09 (-2.79%) | 16,700 |
25 Aug 2022 | USD | 3.11 | 3.24 | 3.11 | 3.23 | 3.23 | +0.1 (+3.19%) | 32,400 |
24 Aug 2022 | USD | 3.15 | 3.155 | 3.13 | 3.13 | 3.13 | -0.01 (-0.32%) | 27,600 |
23 Aug 2022 | USD | 3.19 | 3.253 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 53,900 |
22 Aug 2022 | USD | 3.24 | 3.265 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 23,400 |
19 Aug 2022 | USD | 3.2 | 3.286 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 18,800 |
18 Aug 2022 | USD | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 15,200 |
17 Aug 2022 | USD | 3.28 | 3.28 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 7,200 |
16 Aug 2022 | USD | 3.23 | 3.33 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 14,300 |
15 Aug 2022 | USD | 3.37 | 3.37 | 3.2 | 3.26 | 3.26 | -0.04 (-1.21%) | 27,300 |
12 Aug 2022 | USD | 3.33 | 3.33 | 3.26 | 3.3 | 3.3 | +0.025 (+0.76%) | 10,100 |