Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 2.1661 | 2.277 | 2.0401 | 2.0812 | 2.0812 | -0.085 (-3.92%) | 4,004,265 |
11 Sep 2022 | USD | 2.0921 | 2.4166 | 2.0835 | 2.166 | 2.166 | +0.073 (+3.49%) | 4,618,865 |
10 Sep 2022 | USD | 2.3229 | 2.3448 | 2.0631 | 2.093 | 2.093 | -0.23 (-9.89%) | 4,922,962 |
9 Sep 2022 | USD | 1.8209 | 2.352 | 1.8167 | 2.3228 | 2.3228 | +0.502 (+27.57%) | 9,468,970 |
8 Sep 2022 | USD | 1.7964 | 1.8456 | 1.7539 | 1.8208 | 1.8208 | +0.025 (+1.36%) | 2,643,484 |
7 Sep 2022 | USD | 1.6381 | 1.7978 | 1.5593 | 1.7963 | 1.7963 | +0.158 (+9.67%) | 3,260,430 |
6 Sep 2022 | USD | 1.6607 | 1.7251 | 1.6277 | 1.6379 | 1.6379 | -0.023 (-1.38%) | 3,598,939 |
5 Sep 2022 | USD | 1.5021 | 1.6612 | 1.4963 | 1.6608 | 1.6608 | +0.159 (+10.57%) | 2,931,294 |
4 Sep 2022 | USD | 1.4986 | 1.5098 | 1.4927 | 1.502 | 1.502 | +0.004 (+0.27%) | 1,685,628 |
3 Sep 2022 | USD | 1.4922 | 1.5125 | 1.4871 | 1.4979 | 1.4979 | +0.005 (+0.36%) | 2,322,779 |
2 Sep 2022 | USD | 1.4772 | 1.5288 | 1.4717 | 1.4925 | 1.4925 | +0.015 (+1.04%) | 1,999,706 |
1 Sep 2022 | USD | 1.501 | 1.5079 | 1.4569 | 1.4772 | 1.4772 | -0.023 (-1.55%) | 2,107,386 |
31 Aug 2022 | USD | 1.495 | 1.5189 | 1.4863 | 1.5005 | 1.5005 | +0.005 (+0.37%) | 1,912,227 |
30 Aug 2022 | USD | 1.5297 | 1.5399 | 1.4804 | 1.495 | 1.495 | -0.035 (-2.27%) | 1,728,139 |
29 Aug 2022 | USD | 1.5041 | 1.5394 | 1.4668 | 1.5298 | 1.5298 | +0.024 (+1.59%) | 1,834,049 |
28 Aug 2022 | USD | 1.5707 | 1.6084 | 1.5033 | 1.5059 | 1.5059 | -0.065 (-4.11%) | 2,012,082 |
27 Aug 2022 | USD | 1.5607 | 1.5801 | 1.5489 | 1.5705 | 1.5705 | +0.01 (+0.63%) | 1,682,219 |
26 Aug 2022 | USD | 1.6917 | 1.692 | 1.5574 | 1.5607 | 1.5607 | -0.131 (-7.75%) | 1,800,464 |
25 Aug 2022 | USD | 1.7409 | 1.7614 | 1.6877 | 1.6918 | 1.6918 | -0.049 (-2.82%) | 2,332,724 |
24 Aug 2022 | USD | 1.7589 | 1.7855 | 1.7101 | 1.7409 | 1.7409 | -0.022 (-1.28%) | 2,644,906 |
23 Aug 2022 | USD | 1.7732 | 1.816 | 1.7171 | 1.7634 | 1.7634 | -0.01 (-0.56%) | 2,489,454 |
22 Aug 2022 | USD | 1.8365 | 1.8643 | 1.7431 | 1.7734 | 1.7734 | -0.062 (-3.40%) | 2,767,405 |
21 Aug 2022 | USD | 1.6098 | 1.8554 | 1.6081 | 1.8358 | 1.8358 | +0.228 (+14.16%) | 2,436,767 |
20 Aug 2022 | USD | 1.6301 | 1.6449 | 1.5917 | 1.6081 | 1.6081 | -0.022 (-1.35%) | 1,749,999 |
19 Aug 2022 | USD | 1.8404 | 1.8404 | 1.6298 | 1.6301 | 1.6301 | -0.21 (-11.42%) | 2,218,697 |
18 Aug 2022 | USD | 1.8576 | 1.8887 | 1.8205 | 1.8402 | 1.8402 | -0.018 (-0.96%) | 1,997,419 |
17 Aug 2022 | USD | 2.0234 | 2.043 | 1.8553 | 1.858 | 1.858 | -0.165 (-8.17%) | 2,123,172 |
16 Aug 2022 | USD | 2.0438 | 2.1428 | 2.0025 | 2.0232 | 2.0232 | -0.02 (-0.99%) | 2,532,375 |
15 Aug 2022 | USD | 1.8834 | 2.049 | 1.8606 | 2.0435 | 2.0435 | +0.159 (+8.45%) | 2,822,808 |
14 Aug 2022 | USD | 1.7765 | 1.8917 | 1.712 | 1.8842 | 1.8842 | +0.107 (+6.05%) | 2,691,985 |