Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.71 | 1.72 | 1.53 | 1.53 | 18.36 | -0.17 (-10%) | 509,900 |
15 Sep 2022 | USD | 1.77 | 1.849 | 1.69 | 1.7 | 20.4 | -0.09 (-5.03%) | 217,500 |
14 Sep 2022 | USD | 2 | 2.019 | 1.76 | 1.79 | 21.48 | -0.17 (-8.67%) | 279,000 |
13 Sep 2022 | USD | 2 | 2.03 | 1.9 | 1.96 | 23.52 | -0.13 (-6.22%) | 168,500 |
12 Sep 2022 | USD | 2.13 | 2.27 | 2.02 | 2.09 | 25.08 | -0.05 (-2.34%) | 220,000 |
9 Sep 2022 | USD | 2.44 | 2.484 | 2.13 | 2.14 | 25.68 | -0.22 (-9.32%) | 382,900 |
8 Sep 2022 | USD | 2.98 | 3 | 2.3 | 2.36 | 28.32 | -0.56 (-19.18%) | 472,900 |
7 Sep 2022 | USD | 2.49 | 2.95 | 2.25 | 2.92 | 35.04 | +0.56 (+23.73%) | 1,077,900 |
6 Sep 2022 | USD | 2.05 | 2.38 | 2.015 | 2.36 | 28.32 | +0.35 (+17.41%) | 269,300 |
2 Sep 2022 | USD | 2 | 2.05 | 1.87 | 2.01 | 24.12 | +0.01 (+0.50%) | 106,700 |
1 Sep 2022 | USD | 2.06 | 2.06 | 1.88 | 2 | 24 | -0.08 (-3.85%) | 113,600 |
31 Aug 2022 | USD | 2.09 | 2.17 | 2.04 | 2.08 | 24.96 | -0.01 (-0.48%) | 123,000 |
30 Aug 2022 | USD | 2.16 | 2.16 | 2.04 | 2.09 | 25.08 | -0.05 (-2.34%) | 55,400 |
29 Aug 2022 | USD | 2.01 | 2.16 | 1.975 | 2.14 | 25.68 | +0.08 (+3.88%) | 71,800 |
26 Aug 2022 | USD | 2.07 | 2.11 | 1.93 | 2.06 | 24.72 | -0.01 (-0.48%) | 89,500 |
25 Aug 2022 | USD | 1.89 | 2.11 | 1.88 | 2.07 | 24.84 | +0.16 (+8.38%) | 222,600 |
24 Aug 2022 | USD | 1.81 | 1.91 | 1.8 | 1.91 | 22.92 | +0.11 (+6.11%) | 115,100 |
23 Aug 2022 | USD | 2 | 2 | 1.74 | 1.8 | 21.6 | -0.15 (-7.69%) | 222,000 |
22 Aug 2022 | USD | 2 | 2.15 | 1.93 | 1.95 | 23.4 | -0.1 (-4.88%) | 163,600 |
19 Aug 2022 | USD | 2.05 | 2.125 | 1.95 | 2.05 | 24.6 | -0.11 (-5.09%) | 100,500 |
18 Aug 2022 | USD | 2.25 | 2.25 | 2.025 | 2.16 | 25.92 | -0.05 (-2.26%) | 86,300 |
17 Aug 2022 | USD | 2.49 | 2.63 | 2.17 | 2.21 | 26.52 | -0.34 (-13.33%) | 133,600 |
16 Aug 2022 | USD | 2.29 | 2.73 | 2.27 | 2.55 | 30.6 | +0.22 (+9.44%) | 308,900 |
15 Aug 2022 | USD | 2.28 | 2.4 | 2.21 | 2.33 | 27.96 | +0.05 (+2.19%) | 219,400 |
12 Aug 2022 | USD | 2.07 | 2.31 | 2.003 | 2.28 | 27.36 | +0.25 (+12.32%) | 309,800 |
11 Aug 2022 | USD | 1.94 | 2.223 | 1.84 | 2.03 | 24.36 | -0.05 (-2.40%) | 381,400 |
10 Aug 2022 | USD | 1.99 | 2.11 | 1.97 | 2.08 | 24.96 | +0.13 (+6.67%) | 253,800 |
9 Aug 2022 | USD | 2.07 | 2.11 | 1.89 | 1.95 | 23.4 | -0.11 (-5.34%) | 321,100 |
8 Aug 2022 | USD | 1.88 | 2.13 | 1.86 | 2.06 | 24.72 | +0.18 (+9.57%) | 396,900 |
5 Aug 2022 | USD | 1.96 | 1.963 | 1.865 | 1.88 | 22.56 | -0.11 (-5.53%) | 97,800 |