Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.84 | 1.909 | 1.64 | 1.7 | 170 | -0.18 (-9.57%) | 102,000 |
15 Sep 2022 | USD | 1.935 | 1.935 | 1.87 | 1.88 | 188 | -0.01 (-0.53%) | 21,700 |
14 Sep 2022 | USD | 1.9 | 1.981 | 1.84 | 1.89 | 189 | -0.08 (-4.06%) | 27,500 |
13 Sep 2022 | USD | 1.9 | 2 | 1.87 | 1.97 | 197 | +0.02 (+1.03%) | 25,400 |
12 Sep 2022 | USD | 1.9 | 2 | 1.9 | 1.95 | 195 | +0.02 (+1.04%) | 12,800 |
9 Sep 2022 | USD | 2.02 | 2.02 | 1.92 | 1.93 | 193 | -0.07 (-3.50%) | 16,900 |
8 Sep 2022 | USD | 2 | 2 | 1.89 | 2 | 200 | +0.04 (+2.04%) | 28,600 |
7 Sep 2022 | USD | 1.99 | 1.99 | 1.9 | 1.96 | 196 | +0.03 (+1.55%) | 22,000 |
6 Sep 2022 | USD | 1.99 | 1.99 | 1.869 | 1.93 | 193 | +0.03 (+1.58%) | 16,400 |
2 Sep 2022 | USD | 2.02 | 2.02 | 1.85 | 1.9 | 190 | -0.04 (-2.06%) | 32,100 |
1 Sep 2022 | USD | 1.917 | 2.05 | 1.85 | 1.94 | 194 | +0.03 (+1.57%) | 69,400 |
31 Aug 2022 | USD | 1.94 | 1.997 | 1.85 | 1.91 | 191 | -0.07 (-3.54%) | 55,100 |
30 Aug 2022 | USD | 1.94 | 2.02 | 1.848 | 1.98 | 198 | +0.05 (+2.59%) | 22,800 |
29 Aug 2022 | USD | 1.95 | 1.98 | 1.885 | 1.93 | 193 | 0.0 (0.0%) | 29,400 |
26 Aug 2022 | USD | 1.99 | 2.01 | 1.93 | 1.93 | 193 | -0.04 (-2.03%) | 9,500 |
25 Aug 2022 | USD | 2.02 | 2.02 | 1.97 | 1.97 | 197 | -0.07 (-3.43%) | 14,300 |
24 Aug 2022 | USD | 1.92 | 2.08 | 1.87 | 2.04 | 204 | +0.06 (+3.03%) | 33,300 |
23 Aug 2022 | USD | 1.85 | 2.02 | 1.85 | 1.98 | 198 | +0.08 (+4.21%) | 36,600 |
22 Aug 2022 | USD | 1.845 | 1.94 | 1.845 | 1.9 | 190 | +0.01 (+0.53%) | 16,200 |
19 Aug 2022 | USD | 1.93 | 1.96 | 1.845 | 1.89 | 189 | -0.04 (-2.07%) | 84,500 |
18 Aug 2022 | USD | 2 | 2.06 | 1.92 | 1.93 | 193 | -0.17 (-8.10%) | 120,700 |
17 Aug 2022 | USD | 1.94 | 2.1 | 1.94 | 2.1 | 210 | +0.15 (+7.69%) | 34,900 |
16 Aug 2022 | USD | 1.99 | 2.09 | 1.9 | 1.95 | 195 | -0.08 (-3.94%) | 131,300 |
15 Aug 2022 | USD | 2.12 | 2.327 | 1.91 | 2.03 | 203 | -0.01 (-0.49%) | 607,000 |
12 Aug 2022 | USD | 2.3 | 2.34 | 2 | 2.04 | 204 | -0.09 (-4.23%) | 63,900 |
11 Aug 2022 | USD | 2.04 | 2.21 | 2.04 | 2.13 | 213 | +0.06 (+2.90%) | 39,000 |
10 Aug 2022 | USD | 2.49 | 2.49 | 1.95 | 2.07 | 207 | -0.29 (-12.29%) | 156,100 |
9 Aug 2022 | USD | 2.34 | 2.58 | 2.261 | 2.36 | 236 | -0.01 (-0.42%) | 266,900 |
8 Aug 2022 | USD | 2.63 | 2.68 | 2.28 | 2.37 | 237 | -0.26 (-9.89%) | 131,700 |
5 Aug 2022 | USD | 2.705 | 2.76 | 2.61 | 2.63 | 263 | -0.17 (-6.07%) | 23,200 |