Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.8609 | 1.8724 | 1.8108 | 1.8409 | 1.8409 | -0.019 (-1.04%) | 18,394,865 |
11 Sep 2022 | USD | 1.9159 | 1.9327 | 1.8519 | 1.8603 | 1.8603 | -0.056 (-2.91%) | 16,992,286 |
10 Sep 2022 | USD | 1.8849 | 1.946 | 1.8812 | 1.9161 | 1.9161 | +0.031 (+1.66%) | 19,363,802 |
9 Sep 2022 | USD | 1.8502 | 1.8976 | 1.8468 | 1.8849 | 1.8849 | +0.035 (+1.88%) | 20,361,409 |
8 Sep 2022 | USD | 1.8661 | 2.0041 | 1.8148 | 1.8501 | 1.8501 | -0.016 (-0.85%) | 22,092,806 |
7 Sep 2022 | USD | 1.6659 | 2.0398 | 1.6464 | 1.866 | 1.866 | +0.2 (+11.99%) | 32,909,638 |
6 Sep 2022 | USD | 1.6824 | 1.7678 | 1.628 | 1.6662 | 1.6662 | -0.015 (-0.91%) | 8,758,775 |
5 Sep 2022 | USD | 1.471 | 1.6863 | 1.4635 | 1.6815 | 1.6815 | +0.21 (+14.30%) | 10,031,177 |
4 Sep 2022 | USD | 1.4691 | 1.4792 | 1.4553 | 1.4711 | 1.4711 | +0.003 (+0.18%) | 2,538,934 |
3 Sep 2022 | USD | 1.4755 | 1.494 | 1.4647 | 1.4685 | 1.4685 | -0.007 (-0.45%) | 1,932,076 |
2 Sep 2022 | USD | 1.4763 | 1.4877 | 1.4555 | 1.4752 | 1.4752 | -0.001 (-0.07%) | 2,527,064 |
1 Sep 2022 | USD | 1.4909 | 1.4979 | 1.4479 | 1.4762 | 1.4762 | -0.015 (-0.97%) | 2,895,551 |
31 Aug 2022 | USD | 1.4655 | 1.5065 | 1.4629 | 1.4907 | 1.4907 | +0.025 (+1.73%) | 5,941,029 |
30 Aug 2022 | USD | 1.4005 | 1.4735 | 1.3917 | 1.4653 | 1.4653 | +0.065 (+4.61%) | 4,166,897 |
29 Aug 2022 | USD | 1.3417 | 1.4223 | 1.3409 | 1.4007 | 1.4007 | +0.059 (+4.39%) | 2,775,203 |
28 Aug 2022 | USD | 1.3509 | 1.3659 | 1.3385 | 1.3418 | 1.3418 | -0.009 (-0.68%) | 1,852,145 |
27 Aug 2022 | USD | 1.3464 | 1.3558 | 1.3235 | 1.351 | 1.351 | +0.004 (+0.33%) | 2,105,037 |
26 Aug 2022 | USD | 1.511 | 1.5117 | 1.3463 | 1.3465 | 1.3465 | -0.165 (-10.92%) | 5,264,116 |
25 Aug 2022 | USD | 1.4532 | 1.5141 | 1.4385 | 1.5115 | 1.5115 | +0.058 (+4.00%) | 5,336,627 |
24 Aug 2022 | USD | 1.472 | 1.4833 | 1.4101 | 1.4534 | 1.4534 | -0.018 (-1.26%) | 6,090,625 |
23 Aug 2022 | USD | 1.3115 | 1.4844 | 1.3028 | 1.4719 | 1.4719 | +0.161 (+12.27%) | 9,884,128 |
22 Aug 2022 | USD | 1.1638 | 1.3464 | 1.1236 | 1.311 | 1.311 | +0.146 (+12.56%) | 8,807,482 |
21 Aug 2022 | USD | 1.1675 | 1.1777 | 1.1561 | 1.1647 | 1.1647 | -0.003 (-0.23%) | 1,254,634 |
20 Aug 2022 | USD | 1.1743 | 1.1864 | 1.1624 | 1.1674 | 1.1674 | -0.006 (-0.54%) | 1,781,079 |
19 Aug 2022 | USD | 1.2577 | 1.2594 | 1.1277 | 1.1737 | 1.1737 | -0.085 (-6.73%) | 6,910,877 |
18 Aug 2022 | USD | 1.1801 | 1.2611 | 1.1698 | 1.2584 | 1.2584 | +0.078 (+6.60%) | 4,636,789 |
17 Aug 2022 | USD | 1.2352 | 1.2625 | 1.1792 | 1.1805 | 1.1805 | -0.054 (-4.41%) | 4,238,349 |
16 Aug 2022 | USD | 1.2444 | 1.2499 | 1.2179 | 1.2349 | 1.2349 | -0.009 (-0.75%) | 2,478,360 |
15 Aug 2022 | USD | 1.2481 | 1.2855 | 1.2379 | 1.2442 | 1.2442 | -0.004 (-0.30%) | 2,733,855 |
14 Aug 2022 | USD | 1.2601 | 1.271 | 1.2433 | 1.2479 | 1.2479 | -0.012 (-0.95%) | 1,278,196 |