Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.57 | 1.65 | 1.56 | 1.59 | 47.7 | +0.04 (+2.58%) | 227,200 |
8 Sep 2022 | USD | 1.47 | 1.57 | 1.47 | 1.55 | 46.5 | +0.06 (+4.03%) | 224,200 |
7 Sep 2022 | USD | 1.45 | 1.49 | 1.45 | 1.49 | 44.7 | +0.04 (+2.76%) | 181,400 |
6 Sep 2022 | USD | 1.44 | 1.49 | 1.41 | 1.45 | 43.5 | +0.03 (+2.11%) | 244,100 |
2 Sep 2022 | USD | 1.48 | 1.5 | 1.42 | 1.42 | 42.6 | -0.05 (-3.40%) | 191,800 |
1 Sep 2022 | USD | 1.52 | 1.53 | 1.44 | 1.47 | 44.1 | -0.05 (-3.29%) | 445,700 |
31 Aug 2022 | USD | 1.59 | 1.6 | 1.505 | 1.52 | 45.6 | -0.06 (-3.80%) | 279,500 |
30 Aug 2022 | USD | 1.62 | 1.65 | 1.54 | 1.58 | 47.4 | -0.03 (-1.86%) | 312,600 |
29 Aug 2022 | USD | 1.67 | 1.68 | 1.61 | 1.61 | 48.3 | -0.08 (-4.73%) | 245,800 |
26 Aug 2022 | USD | 1.77 | 1.79 | 1.67 | 1.69 | 50.7 | -0.1 (-5.59%) | 273,300 |
25 Aug 2022 | USD | 1.79 | 1.801 | 1.73 | 1.79 | 53.7 | +0.02 (+1.13%) | 272,200 |
24 Aug 2022 | USD | 1.68 | 1.78 | 1.66 | 1.77 | 53.1 | +0.1 (+5.99%) | 275,200 |
23 Aug 2022 | USD | 1.64 | 1.749 | 1.631 | 1.67 | 50.1 | +0.02 (+1.21%) | 190,200 |
22 Aug 2022 | USD | 1.7 | 1.72 | 1.63 | 1.65 | 49.5 | -0.06 (-3.51%) | 661,500 |
19 Aug 2022 | USD | 1.77 | 1.77 | 1.7 | 1.71 | 51.3 | -0.09 (-5%) | 449,200 |
18 Aug 2022 | USD | 1.81 | 1.88 | 1.785 | 1.8 | 54 | -0.03 (-1.64%) | 227,500 |
17 Aug 2022 | USD | 1.91 | 1.93 | 1.8 | 1.83 | 54.9 | -0.13 (-6.63%) | 573,000 |
16 Aug 2022 | USD | 2 | 2.02 | 1.91 | 1.96 | 58.8 | -0.05 (-2.49%) | 308,200 |
15 Aug 2022 | USD | 1.9 | 2.015 | 1.86 | 2.01 | 60.3 | +0.08 (+4.15%) | 869,400 |
12 Aug 2022 | USD | 2.05 | 2.05 | 1.9 | 1.93 | 57.9 | -0.07 (-3.50%) | 441,900 |
11 Aug 2022 | USD | 2.13 | 2.14 | 1.9 | 2 | 60 | -0.08 (-3.85%) | 720,400 |
10 Aug 2022 | USD | 2.01 | 2.1 | 1.98 | 2.08 | 62.4 | +0.15 (+7.77%) | 616,900 |
9 Aug 2022 | USD | 2 | 2.024 | 1.875 | 1.93 | 57.9 | -0.09 (-4.46%) | 435,100 |
8 Aug 2022 | USD | 2.02 | 2.093 | 1.98 | 2.02 | 60.6 | +0.1 (+5.21%) | 504,600 |
5 Aug 2022 | USD | 1.9 | 1.93 | 1.81 | 1.92 | 57.6 | +0.04 (+2.13%) | 826,300 |
4 Aug 2022 | USD | 1.88 | 2.035 | 1.84 | 1.88 | 56.4 | +0.07 (+3.87%) | 665,100 |
3 Aug 2022 | USD | 1.84 | 1.867 | 1.77 | 1.81 | 54.3 | -0.01 (-0.55%) | 489,000 |
2 Aug 2022 | USD | 1.75 | 1.87 | 1.75 | 1.82 | 54.6 | +0.05 (+2.82%) | 531,000 |
1 Aug 2022 | USD | 1.77 | 1.8 | 1.74 | 1.77 | 53.1 | -0.02 (-1.12%) | 357,800 |
29 Jul 2022 | USD | 1.85 | 1.85 | 1.75 | 1.79 | 53.7 | -0.05 (-2.72%) | 382,300 |