Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 1.5 | 1.5 | 1.47 | 1.485 | 5.94 | -0.01 (-0.67%) | 5,964 |
6 Sep 2022 | USD | 1.5125 | 1.5125 | 1.4775 | 1.495 | 5.98 | -0.02 (-1.32%) | 4,264 |
2 Sep 2022 | USD | 1.53 | 1.54 | 1.514 | 1.515 | 6.06 | -0.025 (-1.62%) | 1,809 |
1 Sep 2022 | USD | 1.5296 | 1.54 | 1.49 | 1.54 | 6.16 | +0.01 (+0.65%) | 1,651 |
31 Aug 2022 | USD | 1.5172 | 1.55 | 1.5172 | 1.53 | 6.12 | +0.02 (+1.32%) | 1,925 |
30 Aug 2022 | USD | 1.49 | 1.51 | 1.49 | 1.51 | 6.04 | +0.005 (+0.33%) | 500 |
29 Aug 2022 | USD | 1.53 | 1.53 | 1.48 | 1.505 | 6.02 | -0.033 (-2.11%) | 6,743 |
26 Aug 2022 | USD | 1.55 | 1.55 | 1.5325 | 1.5375 | 6.15 | -0.003 (-0.16%) | 641 |
25 Aug 2022 | USD | 1.545 | 1.545 | 1.53 | 1.54 | 6.16 | +0.005 (+0.33%) | 2,321 |
24 Aug 2022 | USD | 1.545 | 1.55 | 1.51 | 1.535 | 6.14 | +0.01 (+0.66%) | 10,914 |
23 Aug 2022 | USD | 1.545 | 1.57 | 1.5 | 1.525 | 6.1 | +0.005 (+0.33%) | 13,934 |
22 Aug 2022 | USD | 1.57 | 1.57 | 1.52 | 1.52 | 6.08 | -0.05 (-3.18%) | 4,113 |
19 Aug 2022 | USD | 1.565 | 1.62 | 1.565 | 1.57 | 6.28 | -0.03 (-1.88%) | 3,102 |
18 Aug 2022 | USD | 1.575 | 1.64 | 1.55 | 1.6 | 6.4 | +0.035 (+2.24%) | 3,079 |
17 Aug 2022 | USD | 1.56 | 1.58 | 1.495 | 1.565 | 6.26 | -0.015 (-0.95%) | 12,956 |
16 Aug 2022 | USD | 1.48 | 1.66 | 1.46 | 1.58 | 6.32 | +0.08 (+5.33%) | 12,344 |
15 Aug 2022 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 6 | +0.01 (+0.67%) | 2,812 |
12 Aug 2022 | USD | 1.53 | 1.53 | 1.49 | 1.49 | 5.96 | -0.06 (-3.87%) | 6,783 |
11 Aug 2022 | USD | 1.545 | 1.56 | 1.53 | 1.55 | 6.2 | +0.02 (+1.31%) | 650 |
10 Aug 2022 | USD | 1.515 | 1.54 | 1.49 | 1.53 | 6.12 | -0.01 (-0.65%) | 1,750 |
9 Aug 2022 | USD | 1.515 | 1.585 | 1.515 | 1.54 | 6.16 | +0.04 (+2.67%) | 6,269 |
8 Aug 2022 | USD | 1.505 | 1.515 | 1.49 | 1.5 | 6 | -0.005 (-0.33%) | 2,758 |
5 Aug 2022 | USD | 1.51 | 1.51 | 1.45 | 1.505 | 6.02 | -0.015 (-0.99%) | 9,465 |
4 Aug 2022 | USD | 1.47 | 1.52 | 1.47 | 1.52 | 6.08 | +0.04 (+2.70%) | 5,251 |
3 Aug 2022 | USD | 1.5 | 1.53 | 1.475 | 1.48 | 5.92 | +0.01 (+0.68%) | 3,288 |
2 Aug 2022 | USD | 1.47 | 1.53 | 1.47 | 1.47 | 5.88 | -0.03 (-2%) | 5,334 |
1 Aug 2022 | USD | 1.49 | 1.515 | 1.465 | 1.5 | 6 | 0.0 (0.0%) | 4,042 |
29 Jul 2022 | USD | 1.52 | 1.54 | 1.49 | 1.5 | 6 | 0.0 (0.0%) | 3,522 |
28 Jul 2022 | USD | 1.495 | 1.54 | 1.495 | 1.5 | 6 | +0.01 (+0.67%) | 712 |
27 Jul 2022 | USD | 1.5 | 1.525 | 1.49 | 1.49 | 5.96 | 0.0 (0.0%) | 1,293 |