Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.78 | 1.855 | 1.72 | 1.85 | 1.85 | +0.07 (+3.93%) | 6,000 |
8 Sep 2022 | USD | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,600 |
7 Sep 2022 | USD | 1.72 | 1.77 | 1.712 | 1.74 | 1.74 | -0.03 (-1.69%) | 2,600 |
6 Sep 2022 | USD | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | +0.06 (+3.51%) | 1,500 |
2 Sep 2022 | USD | 1.82 | 1.83 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 3,300 |
1 Sep 2022 | USD | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 3,500 |
31 Aug 2022 | USD | 1.799 | 1.85 | 1.727 | 1.74 | 1.74 | -0.03 (-1.69%) | 18,900 |
30 Aug 2022 | USD | 1.82 | 1.862 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 15,800 |
29 Aug 2022 | USD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 17,700 |
26 Aug 2022 | USD | 1.9 | 1.9 | 1.81 | 1.83 | 1.83 | -0.033 (-1.77%) | 32,500 |
25 Aug 2022 | USD | 1.86 | 1.902 | 1.858 | 1.863 | 1.863 | +0.043 (+2.36%) | 1,700 |
24 Aug 2022 | USD | 1.8 | 1.88 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 15,000 |
23 Aug 2022 | USD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 7,500 |
22 Aug 2022 | USD | 1.81 | 1.89 | 1.8 | 1.89 | 1.89 | +0.06 (+3.28%) | 14,100 |
19 Aug 2022 | USD | 1.9 | 1.9 | 1.83 | 1.83 | 1.83 | -0.07 (-3.68%) | 11,928 |
18 Aug 2022 | USD | 1.897 | 1.918 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 41,900 |
17 Aug 2022 | USD | 1.8 | 1.95 | 1.8 | 1.88 | 1.88 | 0.0 (0.0%) | 18,800 |
16 Aug 2022 | USD | 1.81 | 1.97 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 91,400 |
15 Aug 2022 | USD | 1.65 | 1.93 | 1.63 | 1.84 | 1.84 | +0.19 (+11.52%) | 93,100 |
12 Aug 2022 | USD | 1.67 | 1.77 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 46,500 |
11 Aug 2022 | USD | 1.7 | 1.74 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 11,700 |
10 Aug 2022 | USD | 1.69 | 1.78 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 32,600 |
9 Aug 2022 | USD | 1.755 | 1.8 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 21,600 |
8 Aug 2022 | USD | 1.77 | 1.793 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 33,900 |
5 Aug 2022 | USD | 1.78 | 1.798 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 21,400 |
4 Aug 2022 | USD | 1.84 | 1.87 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 18,300 |
3 Aug 2022 | USD | 1.8 | 1.863 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 17,200 |
2 Aug 2022 | USD | 1.76 | 1.85 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 32,800 |
1 Aug 2022 | USD | 1.75 | 1.84 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 18,400 |
29 Jul 2022 | USD | 1.755 | 1.78 | 1.72 | 1.78 | 1.78 | +0.09 (+5.33%) | 14,500 |