Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.23 | 1.32 | 1.2 | 1.32 | 26.4 | +0.06 (+4.76%) | 184,600 |
15 Sep 2022 | USD | 1.27 | 1.31 | 1.25 | 1.26 | 25.2 | -0.02 (-1.56%) | 147,600 |
14 Sep 2022 | USD | 1.28 | 1.38 | 1.27 | 1.28 | 25.6 | +0.01 (+0.79%) | 145,000 |
13 Sep 2022 | USD | 1.35 | 1.35 | 1.17 | 1.27 | 25.4 | -0.05 (-3.79%) | 325,400 |
12 Sep 2022 | USD | 1.4 | 1.46 | 1.3 | 1.32 | 26.4 | -0.07 (-5.04%) | 212,000 |
9 Sep 2022 | USD | 1.55 | 1.55 | 1.26 | 1.39 | 27.8 | -0.17 (-10.90%) | 700,800 |
8 Sep 2022 | USD | 1.94 | 1.96 | 1.53 | 1.56 | 31.2 | -0.31 (-16.58%) | 1,156,400 |
7 Sep 2022 | USD | 1.84 | 1.9 | 1.76 | 1.87 | 37.4 | +0.02 (+1.08%) | 236,300 |
6 Sep 2022 | USD | 1.97 | 2.01 | 1.81 | 1.85 | 37 | -0.09 (-4.64%) | 359,700 |
2 Sep 2022 | USD | 1.93 | 1.94 | 1.86 | 1.94 | 38.8 | +0.02 (+1.04%) | 76,500 |
1 Sep 2022 | USD | 2 | 2.04 | 1.83 | 1.92 | 38.4 | -0.12 (-5.88%) | 219,600 |
31 Aug 2022 | USD | 1.99 | 2.06 | 1.99 | 2.04 | 40.8 | +0.05 (+2.51%) | 205,700 |
30 Aug 2022 | USD | 2.01 | 2.05 | 1.98 | 1.99 | 39.8 | -0.03 (-1.49%) | 66,400 |
29 Aug 2022 | USD | 1.99 | 2.07 | 1.99 | 2.02 | 40.4 | -0.05 (-2.42%) | 93,300 |
26 Aug 2022 | USD | 2.15 | 2.2 | 2.01 | 2.07 | 41.4 | -0.1 (-4.61%) | 136,700 |
25 Aug 2022 | USD | 2.02 | 2.2 | 2 | 2.17 | 43.4 | +0.17 (+8.50%) | 383,500 |
24 Aug 2022 | USD | 1.92 | 2 | 1.89 | 2 | 40 | +0.12 (+6.38%) | 314,200 |
23 Aug 2022 | USD | 1.88 | 1.91 | 1.85 | 1.88 | 37.6 | +0.02 (+1.08%) | 111,000 |
22 Aug 2022 | USD | 1.84 | 1.89 | 1.84 | 1.86 | 37.2 | -0.04 (-2.11%) | 52,500 |
19 Aug 2022 | USD | 1.93 | 1.95 | 1.86 | 1.9 | 38 | -0.07 (-3.55%) | 150,700 |
18 Aug 2022 | USD | 1.97 | 2.02 | 1.91 | 1.97 | 39.4 | +0.01 (+0.51%) | 188,200 |
17 Aug 2022 | USD | 2 | 2.01 | 1.91 | 1.96 | 39.2 | -0.04 (-2%) | 143,100 |
16 Aug 2022 | USD | 2.09 | 2.09 | 1.98 | 2 | 40 | -0.1 (-4.76%) | 218,200 |
15 Aug 2022 | USD | 1.99 | 2.12 | 1.93 | 2.1 | 42 | +0.13 (+6.60%) | 226,000 |
12 Aug 2022 | USD | 1.94 | 1.98 | 1.84 | 1.97 | 39.4 | +0.07 (+3.68%) | 252,700 |
11 Aug 2022 | USD | 2.04 | 2.06 | 1.86 | 1.9 | 38 | -0.13 (-6.40%) | 514,500 |
10 Aug 2022 | USD | 1.98 | 2.09 | 1.94 | 2.03 | 40.6 | +0.08 (+4.10%) | 204,400 |
9 Aug 2022 | USD | 1.96 | 2 | 1.87 | 1.95 | 39 | -0.02 (-1.02%) | 250,900 |
8 Aug 2022 | USD | 2.04 | 2.05 | 1.96 | 1.97 | 39.4 | -0.03 (-1.50%) | 216,800 |
5 Aug 2022 | USD | 1.97 | 2.02 | 1.94 | 2 | 40 | +0.01 (+0.50%) | 218,600 |