Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | USD | 2.06 | 2.11 | 1.997 | 2.05 | 2.05 | -0.01 (-0.49%) | 22,700 |
14 Oct 2022 | USD | 2.17 | 2.18 | 1.98 | 2.06 | 2.06 | -0.12 (-5.50%) | 33,400 |
13 Oct 2022 | USD | 1.86 | 2.18 | 1.855 | 2.18 | 2.18 | +0.28 (+14.74%) | 99,700 |
12 Oct 2022 | USD | 1.95 | 1.97 | 1.86 | 1.9 | 1.9 | -0.03 (-1.55%) | 18,900 |
11 Oct 2022 | USD | 2.01 | 2.04 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 43,800 |
10 Oct 2022 | USD | 1.77 | 2.02 | 1.77 | 1.99 | 1.99 | +0.17 (+9.34%) | 63,300 |
7 Oct 2022 | USD | 1.89 | 1.92 | 1.76 | 1.82 | 1.82 | -0.1 (-5.21%) | 24,600 |
6 Oct 2022 | USD | 1.94 | 1.98 | 1.86 | 1.92 | 1.92 | -0.02 (-1.03%) | 52,700 |
5 Oct 2022 | USD | 1.99 | 2.04 | 1.9 | 1.94 | 1.94 | -0.05 (-2.51%) | 36,800 |
4 Oct 2022 | USD | 1.85 | 2.03 | 1.84 | 1.99 | 1.99 | +0.14 (+7.57%) | 77,200 |
3 Oct 2022 | USD | 1.78 | 1.87 | 1.692 | 1.85 | 1.85 | +0.14 (+8.19%) | 41,100 |
30 Sep 2022 | USD | 1.65 | 1.82 | 1.65 | 1.71 | 1.71 | +0.05 (+3.01%) | 28,500 |
29 Sep 2022 | USD | 1.68 | 1.71 | 1.6 | 1.66 | 1.66 | -0.05 (-2.92%) | 32,500 |
28 Sep 2022 | USD | 1.62 | 1.79 | 1.564 | 1.71 | 1.71 | +0.05 (+3.01%) | 25,800 |
27 Sep 2022 | USD | 1.78 | 1.861 | 1.64 | 1.66 | 1.66 | -0.14 (-7.78%) | 51,800 |
26 Sep 2022 | USD | 1.7 | 1.86 | 1.655 | 1.8 | 1.8 | +0.035 (+1.98%) | 50,300 |
23 Sep 2022 | USD | 1.57 | 1.81 | 1.38 | 1.765 | 1.765 | +0.145 (+8.95%) | 200,000 |
22 Sep 2022 | USD | 1.92 | 1.92 | 1.55 | 1.62 | 1.62 | -0.27 (-14.29%) | 146,200 |
21 Sep 2022 | USD | 1.95 | 1.95 | 1.833 | 1.89 | 1.89 | -0.04 (-2.07%) | 45,900 |
20 Sep 2022 | USD | 1.96 | 1.99 | 1.85 | 1.93 | 1.93 | -0.11 (-5.39%) | 128,400 |
19 Sep 2022 | USD | 2.05 | 2.22 | 2.02 | 2.04 | 2.04 | -0.19 (-8.52%) | 117,900 |
16 Sep 2022 | USD | 2.23 | 2.29 | 2.16 | 2.23 | 2.23 | -0.04 (-1.76%) | 2,308,400 |
15 Sep 2022 | USD | 2.21 | 2.31 | 2.1 | 2.27 | 2.27 | +0.07 (+3.18%) | 225,100 |
14 Sep 2022 | USD | 2.09 | 2.28 | 1.987 | 2.2 | 2.2 | +0.08 (+3.77%) | 310,500 |
13 Sep 2022 | USD | 1.88 | 2.15 | 1.79 | 2.12 | 2.12 | +0.23 (+12.17%) | 332,900 |
12 Sep 2022 | USD | 1.87 | 1.95 | 1.69 | 1.89 | 1.89 | -0.01 (-0.53%) | 164,500 |
9 Sep 2022 | USD | 2.05 | 2.07 | 1.72 | 1.9 | 1.9 | -0.1 (-5%) | 210,600 |
8 Sep 2022 | USD | 1.89 | 2 | 1.7 | 2 | 2 | +0.17 (+9.29%) | 378,200 |
7 Sep 2022 | USD | 1.54 | 1.92 | 1.48 | 1.83 | 1.83 | +0.2 (+12.27%) | 387,700 |
6 Sep 2022 | USD | 1.24 | 1.67 | 1.24 | 1.63 | 1.63 | +0.44 (+36.97%) | 432,100 |