Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 1.7801 | 1.815 | 1.7001 | 1.74 | 1.74 | -0.02 (-1.14%) | 15,800 |
1 Sep 2022 | USD | 1.89 | 2.01 | 1.68 | 1.76 | 1.76 | -0.25 (-12.44%) | 53,200 |
31 Aug 2022 | USD | 2 | 2.07 | 1.91 | 2.01 | 2.01 | -0.03 (-1.47%) | 36,700 |
30 Aug 2022 | USD | 2.12 | 2.2101 | 1.97 | 2.04 | 2.04 | -0.14 (-6.42%) | 48,800 |
29 Aug 2022 | USD | 2.26 | 2.4 | 2.12 | 2.18 | 2.18 | +0.09 (+4.31%) | 125,300 |
26 Aug 2022 | USD | 2.16 | 2.29 | 1.94 | 2.09 | 2.09 | -0.4 (-16.06%) | 288,000 |
25 Aug 2022 | USD | 1.7 | 3 | 1.41 | 2.49 | 2.49 | +0.74 (+42.29%) | 2,828,000 |
24 Aug 2022 | USD | 1.87 | 1.9 | 1.68 | 1.75 | 1.75 | -0.21 (-10.71%) | 280,400 |
23 Aug 2022 | USD | 1.53 | 2.35 | 1.53 | 1.96 | 1.96 | +0.43 (+28.10%) | 3,681,700 |
22 Aug 2022 | USD | 1.49 | 1.64 | 1.43 | 1.53 | 1.53 | +0.03 (+2%) | 59,200 |
19 Aug 2022 | USD | 1.4 | 1.525 | 1.36 | 1.5 | 1.5 | +0.065 (+4.53%) | 20,600 |
18 Aug 2022 | USD | 1.435 | 1.52 | 1.39 | 1.435 | 1.435 | -0.005 (-0.35%) | 54,400 |
17 Aug 2022 | USD | 1.4201 | 1.44 | 1.33 | 1.44 | 1.44 | +0.015 (+1.05%) | 43,500 |
16 Aug 2022 | USD | 1.45 | 1.4999 | 1.4 | 1.425 | 1.425 | -0.025 (-1.72%) | 18,400 |
15 Aug 2022 | USD | 1.66 | 1.66 | 1.43 | 1.45 | 1.45 | -0.17 (-10.49%) | 67,500 |
12 Aug 2022 | USD | 1.6 | 1.6599 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,400 |
11 Aug 2022 | USD | 1.6633 | 1.6999 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 11,900 |
10 Aug 2022 | USD | 1.68 | 1.68 | 1.585 | 1.62 | 1.62 | +0.03 (+1.89%) | 20,900 |
9 Aug 2022 | USD | 1.73 | 1.73 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 27,400 |
8 Aug 2022 | USD | 1.54 | 1.74 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 27,000 |
5 Aug 2022 | USD | 1.62 | 1.62 | 1.5101 | 1.55 | 1.55 | -0.05 (-3.13%) | 17,100 |
4 Aug 2022 | USD | 1.5 | 1.6 | 1.47 | 1.6 | 1.6 | +0.05 (+3.23%) | 19,600 |
3 Aug 2022 | USD | 1.71 | 1.71 | 1.52 | 1.55 | 1.55 | -0.07 (-4.32%) | 63,000 |
2 Aug 2022 | USD | 1.78 | 1.78 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 50,500 |
1 Aug 2022 | USD | 1.553 | 1.77 | 1.55 | 1.71 | 1.71 | +0.11 (+6.88%) | 93,900 |
29 Jul 2022 | USD | 1.55 | 1.6 | 1.47 | 1.6 | 1.6 | +0.05 (+3.23%) | 39,000 |
28 Jul 2022 | USD | 1.5 | 1.5899 | 1.3076 | 1.55 | 1.55 | +0.08 (+5.44%) | 126,600 |
27 Jul 2022 | USD | 1.29 | 1.49 | 1.2546 | 1.47 | 1.47 | +0.18 (+13.95%) | 90,100 |
26 Jul 2022 | USD | 1.365 | 1.365 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 38,600 |
25 Jul 2022 | USD | 1.39 | 1.4045 | 1.24 | 1.28 | 1.28 | -0.115 (-8.24%) | 60,800 |