Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.98 | 2.08 | 1.95 | 2 | 20 | -0.03 (-1.48%) | 1,194,400 |
22 Sep 2022 | USD | 2.04 | 2.08 | 1.933 | 2.03 | 20.3 | +0.01 (+0.50%) | 1,102,000 |
21 Sep 2022 | USD | 2.13 | 2.13 | 1.985 | 2.02 | 20.2 | -0.07 (-3.35%) | 1,338,800 |
20 Sep 2022 | USD | 2.16 | 2.17 | 2.07 | 2.09 | 20.9 | -0.07 (-3.24%) | 1,158,800 |
19 Sep 2022 | USD | 2.25 | 2.3 | 2.155 | 2.16 | 21.6 | -0.07 (-3.14%) | 1,326,200 |
16 Sep 2022 | USD | 2.45 | 2.46 | 2.17 | 2.23 | 22.3 | -0.28 (-11.16%) | 6,100,100 |
15 Sep 2022 | USD | 2.58 | 2.625 | 2.45 | 2.51 | 25.1 | -0.09 (-3.46%) | 2,954,500 |
14 Sep 2022 | USD | 2.64 | 2.73 | 2.55 | 2.6 | 26 | -0.04 (-1.52%) | 1,627,200 |
13 Sep 2022 | USD | 2.68 | 2.8 | 2.64 | 2.64 | 26.4 | -0.12 (-4.35%) | 2,238,700 |
12 Sep 2022 | USD | 2.75 | 2.795 | 2.67 | 2.76 | 27.6 | +0.02 (+0.73%) | 627,600 |
9 Sep 2022 | USD | 2.73 | 2.78 | 2.69 | 2.74 | 27.4 | +0.05 (+1.86%) | 869,900 |
8 Sep 2022 | USD | 2.56 | 2.7 | 2.53 | 2.69 | 26.9 | +0.09 (+3.46%) | 376,000 |
7 Sep 2022 | USD | 2.41 | 2.6 | 2.38 | 2.6 | 26 | +0.17 (+7.00%) | 733,400 |
6 Sep 2022 | USD | 2.51 | 2.612 | 2.41 | 2.43 | 24.3 | -0.19 (-7.25%) | 828,300 |
2 Sep 2022 | USD | 2.72 | 2.745 | 2.6 | 2.62 | 26.2 | -0.08 (-2.96%) | 539,700 |
1 Sep 2022 | USD | 2.63 | 2.7 | 2.555 | 2.7 | 27 | +0.08 (+3.05%) | 448,900 |
31 Aug 2022 | USD | 2.72 | 2.73 | 2.58 | 2.62 | 26.2 | -0.04 (-1.50%) | 606,300 |
30 Aug 2022 | USD | 2.76 | 2.76 | 2.635 | 2.66 | 26.6 | -0.08 (-2.92%) | 572,500 |
29 Aug 2022 | USD | 2.7 | 2.79 | 2.64 | 2.74 | 27.4 | +0.03 (+1.11%) | 932,300 |
26 Aug 2022 | USD | 3 | 3 | 2.69 | 2.71 | 27.1 | -0.27 (-9.06%) | 823,600 |
25 Aug 2022 | USD | 2.9 | 3 | 2.82 | 2.98 | 29.8 | +0.13 (+4.56%) | 1,042,800 |
24 Aug 2022 | USD | 2.82 | 3.06 | 2.78 | 2.85 | 28.5 | +0.03 (+1.06%) | 1,749,400 |
23 Aug 2022 | USD | 2.87 | 2.89 | 2.745 | 2.82 | 28.2 | -0.06 (-2.08%) | 1,378,800 |
22 Aug 2022 | USD | 2.99 | 3.01 | 2.84 | 2.88 | 28.8 | -0.13 (-4.32%) | 735,500 |
19 Aug 2022 | USD | 3.08 | 3.09 | 2.99 | 3.01 | 30.1 | -0.14 (-4.44%) | 586,800 |
18 Aug 2022 | USD | 3.13 | 3.16 | 3.06 | 3.15 | 31.5 | -0.01 (-0.32%) | 644,100 |
17 Aug 2022 | USD | 3.23 | 3.245 | 3.14 | 3.16 | 31.6 | -0.1 (-3.07%) | 817,700 |
16 Aug 2022 | USD | 3.31 | 3.34 | 3.212 | 3.26 | 32.6 | -0.06 (-1.81%) | 1,203,400 |
15 Aug 2022 | USD | 3.02 | 3.36 | 3.02 | 3.32 | 33.2 | +0.27 (+8.85%) | 1,337,600 |
12 Aug 2022 | USD | 2.97 | 3.125 | 2.94 | 3.05 | 30.5 | +0.04 (+1.33%) | 958,600 |