Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.67 | 1.8 | 1.42 | 1.46 | 7.3 | -0.26 (-15.12%) | 64,600 |
22 Sep 2022 | USD | 1.69 | 1.82 | 1.609 | 1.72 | 8.6 | -0.02 (-1.15%) | 36,900 |
21 Sep 2022 | USD | 1.7 | 1.77 | 1.55 | 1.74 | 8.7 | +0.12 (+7.41%) | 54,000 |
20 Sep 2022 | USD | 1.65 | 1.72 | 1.55 | 1.62 | 8.1 | -0.031 (-1.88%) | 68,500 |
19 Sep 2022 | USD | 1.61 | 1.73 | 1.61 | 1.651 | 8.255 | +0.041 (+2.55%) | 2,900 |
16 Sep 2022 | USD | 1.81 | 2.09 | 1.61 | 1.61 | 8.05 | -0.25 (-13.44%) | 33,300 |
15 Sep 2022 | USD | 1.83 | 1.99 | 1.83 | 1.86 | 9.3 | -0.04 (-2.11%) | 27,500 |
14 Sep 2022 | USD | 1.94 | 2.137 | 1.89 | 1.9 | 9.5 | -0.07 (-3.55%) | 17,700 |
13 Sep 2022 | USD | 1.86 | 2.25 | 1.85 | 1.97 | 9.85 | -0.05 (-2.48%) | 97,800 |
12 Sep 2022 | USD | 1.99 | 2.155 | 1.98 | 2.02 | 10.1 | -0.05 (-2.42%) | 14,000 |
9 Sep 2022 | USD | 2.08 | 2.1 | 1.92 | 2.07 | 10.35 | +0.07 (+3.50%) | 14,200 |
8 Sep 2022 | USD | 2.18 | 2.18 | 1.909 | 2 | 10 | -0.17 (-7.83%) | 26,700 |
7 Sep 2022 | USD | 2.28 | 2.28 | 2.09 | 2.17 | 10.85 | -0.07 (-3.13%) | 32,600 |
6 Sep 2022 | USD | 1.96 | 2.28 | 1.86 | 2.24 | 11.2 | +0.39 (+21.08%) | 43,400 |
2 Sep 2022 | USD | 1.79 | 2.01 | 1.79 | 1.85 | 9.25 | +0.07 (+3.93%) | 18,800 |
1 Sep 2022 | USD | 1.93 | 2.02 | 1.76 | 1.78 | 8.9 | -0.22 (-11%) | 32,600 |
31 Aug 2022 | USD | 2.021 | 2.05 | 1.91 | 2 | 10 | -0.035 (-1.72%) | 53,400 |
30 Aug 2022 | USD | 2.14 | 2.14 | 1.92 | 2.035 | 10.175 | -0.109 (-5.08%) | 27,900 |
29 Aug 2022 | USD | 2.01 | 2.23 | 1.83 | 2.144 | 10.72 | +0.069 (+3.33%) | 181,100 |
26 Aug 2022 | USD | 2.25 | 2.36 | 2 | 2.075 | 10.375 | -0.25 (-10.75%) | 45,900 |
25 Aug 2022 | USD | 2.34 | 2.45 | 2.25 | 2.325 | 11.625 | -0.055 (-2.31%) | 31,800 |
24 Aug 2022 | USD | 2.55 | 2.62 | 2.3 | 2.38 | 11.9 | -0.05 (-2.06%) | 93,900 |
23 Aug 2022 | USD | 2.328 | 2.64 | 2.328 | 2.43 | 12.15 | +0.021 (+0.87%) | 96,000 |
22 Aug 2022 | USD | 2.2 | 2.5 | 2.2 | 2.409 | 12.045 | +0.079 (+3.39%) | 61,900 |
19 Aug 2022 | USD | 2.31 | 2.482 | 2.21 | 2.33 | 11.65 | -0.12 (-4.90%) | 48,200 |
18 Aug 2022 | USD | 2.56 | 2.72 | 2.21 | 2.45 | 12.25 | +0.02 (+0.82%) | 111,000 |
17 Aug 2022 | USD | 2.65 | 3 | 2.42 | 2.43 | 12.15 | -0.09 (-3.57%) | 258,400 |
16 Aug 2022 | USD | 2.4 | 2.69 | 2.4 | 2.52 | 12.6 | +0.02 (+0.80%) | 31,700 |
15 Aug 2022 | USD | 2.5 | 2.645 | 2.37 | 2.5 | 12.5 | -0.27 (-9.75%) | 73,600 |
12 Aug 2022 | USD | 2.57 | 2.81 | 2.35 | 2.77 | 13.85 | +0.02 (+0.73%) | 107,400 |