Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 1.75 | 1.75 | 1.58 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,900 |
16 Sep 2022 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,400 |
15 Sep 2022 | USD | 1.65 | 1.69 | 1.52 | 1.69 | 1.69 | +0.04 (+2.42%) | 5,800 |
14 Sep 2022 | USD | 1.54 | 1.65 | 1.52 | 1.65 | 1.65 | -0.05 (-2.94%) | 4,800 |
13 Sep 2022 | USD | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.12 (+7.59%) | 2,000 |
12 Sep 2022 | USD | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.11 (-6.51%) | 1,600 |
9 Sep 2022 | USD | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 4,500 |
8 Sep 2022 | USD | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | -0.16 (-8.70%) | 2,200 |
7 Sep 2022 | USD | 1.86 | 1.86 | 1.6 | 1.84 | 1.84 | +0.22 (+13.58%) | 6,500 |
6 Sep 2022 | USD | 1.58 | 1.69 | 1.57 | 1.62 | 1.62 | -0.18 (-10%) | 1,700 |
2 Sep 2022 | USD | 1.76 | 1.82 | 1.53 | 1.8 | 1.8 | +0.05 (+2.86%) | 8,600 |
1 Sep 2022 | USD | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,700 |
31 Aug 2022 | USD | 2.05 | 2.05 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,500 |
30 Aug 2022 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.08 (+4.55%) | 700 |
29 Aug 2022 | USD | 1.69 | 1.78 | 1.69 | 1.76 | 1.76 | +0.13 (+7.98%) | 3,800 |
26 Aug 2022 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
25 Aug 2022 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
24 Aug 2022 | USD | 1.64 | 1.71 | 1.58 | 1.63 | 1.63 | -0.04 (-2.40%) | 3,100 |
23 Aug 2022 | USD | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 2,600 |
22 Aug 2022 | USD | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -0.13 (-7.07%) | 1,800 |
19 Aug 2022 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 700 |
18 Aug 2022 | USD | 1.83 | 1.92 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,800 |
17 Aug 2022 | USD | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 1,300 |
16 Aug 2022 | USD | 1.9 | 1.99 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 3,800 |
15 Aug 2022 | USD | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 1,700 |
12 Aug 2022 | USD | 2 | 2 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 2,600 |
11 Aug 2022 | USD | 1.96 | 1.96 | 1.91 | 1.96 | 1.96 | -0.02 (-1.01%) | 2,400 |
10 Aug 2022 | USD | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -0.09 (-4.35%) | 1,200 |
9 Aug 2022 | USD | 2.1 | 2.19 | 2.05 | 2.07 | 2.07 | -0.22 (-9.61%) | 7,000 |
8 Aug 2022 | USD | 2.22 | 2.33 | 2.15 | 2.29 | 2.29 | +0.04 (+1.78%) | 33,800 |