Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.9 | 1.97 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 71,500 |
22 Sep 2022 | USD | 1.9 | 1.94 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 50,500 |
21 Sep 2022 | USD | 1.96 | 2 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 48,300 |
20 Sep 2022 | USD | 2 | 2.03 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 23,100 |
19 Sep 2022 | USD | 1.96 | 2.01 | 1.94 | 2 | 2 | +0.05 (+2.56%) | 50,000 |
16 Sep 2022 | USD | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | -0.08 (-3.94%) | 130,300 |
15 Sep 2022 | USD | 2.1 | 2.1 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 28,700 |
14 Sep 2022 | USD | 2.05 | 2.17 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 55,700 |
13 Sep 2022 | USD | 2.03 | 2.1 | 2.01 | 2.1 | 2.1 | +0.07 (+3.45%) | 51,700 |
12 Sep 2022 | USD | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 22,000 |
9 Sep 2022 | USD | 2.1 | 2.1 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 26,800 |
8 Sep 2022 | USD | 2.1 | 2.1 | 2 | 2.1 | 2.1 | +0.04 (+1.94%) | 22,800 |
7 Sep 2022 | USD | 2.04 | 2.07 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 58,300 |
6 Sep 2022 | USD | 2.1 | 2.13 | 1.98 | 2.07 | 2.07 | -0.06 (-2.82%) | 103,600 |
2 Sep 2022 | USD | 1.96 | 2.19 | 1.95 | 2.13 | 2.13 | +0.17 (+8.67%) | 157,400 |
1 Sep 2022 | USD | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 128,300 |
31 Aug 2022 | USD | 2.05 | 2.07 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 129,600 |
30 Aug 2022 | USD | 2.1 | 2.16 | 2.01 | 2.07 | 2.07 | -0.01 (-0.48%) | 112,100 |
29 Aug 2022 | USD | 2.17 | 2.19 | 2.05 | 2.08 | 2.08 | -0.12 (-5.45%) | 144,200 |
26 Aug 2022 | USD | 2.32 | 2.32 | 2.18 | 2.2 | 2.2 | -0.07 (-3.08%) | 55,900 |
25 Aug 2022 | USD | 2.28 | 2.32 | 2.15 | 2.27 | 2.27 | -0.01 (-0.44%) | 139,200 |
24 Aug 2022 | USD | 2.27 | 2.32 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 147,000 |
23 Aug 2022 | USD | 2.31 | 2.37 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 151,100 |
22 Aug 2022 | USD | 2.3 | 2.38 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 453,900 |
19 Aug 2022 | USD | 2 | 2.3 | 2 | 2.29 | 2.29 | +0.29 (+14.50%) | 319,300 |
18 Aug 2022 | USD | 1.98 | 2.09 | 1.89 | 2 | 2 | +0.1 (+5.26%) | 356,800 |
17 Aug 2022 | USD | 1.84 | 1.99 | 1.8 | 1.9 | 1.9 | +0.1 (+5.56%) | 487,700 |
16 Aug 2022 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 99,300 |
15 Aug 2022 | USD | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 59,900 |
12 Aug 2022 | USD | 1.8 | 1.88 | 1.79 | 1.87 | 1.87 | +0.03 (+1.63%) | 87,100 |