Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.08 (-4.23%) | 1,662,800 |
19 Sep 2022 | USD | 1.86 | 1.9 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,034,200 |
16 Sep 2022 | USD | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.05 (-2.54%) | 1,060,400 |
15 Sep 2022 | USD | 1.96 | 2.01 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 839,600 |
14 Sep 2022 | USD | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 767,100 |
13 Sep 2022 | USD | 2.06 | 2.08 | 2.01 | 2.03 | 2.03 | -0.13 (-6.02%) | 660,900 |
12 Sep 2022 | USD | 2.2 | 2.21 | 2.15 | 2.16 | 2.16 | +0.08 (+3.85%) | 1,169,300 |
9 Sep 2022 | USD | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | +0.09 (+4.52%) | 798,600 |
8 Sep 2022 | USD | 1.98 | 2 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,802,000 |
7 Sep 2022 | USD | 1.96 | 2.02 | 1.96 | 2 | 2 | +0.06 (+3.09%) | 1,837,200 |
6 Sep 2022 | USD | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,740,200 |
2 Sep 2022 | USD | 2.01 | 2.04 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,066,100 |
1 Sep 2022 | USD | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,019,900 |
31 Aug 2022 | USD | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 921,600 |
30 Aug 2022 | USD | 2.08 | 2.1 | 2.03 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,682,200 |
29 Aug 2022 | USD | 2 | 2.04 | 2 | 2.02 | 2.02 | +0.04 (+2.02%) | 1,565,900 |
26 Aug 2022 | USD | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 863,500 |
25 Aug 2022 | USD | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 615,400 |
24 Aug 2022 | USD | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 988,700 |
23 Aug 2022 | USD | 2.07 | 2.1 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,376,000 |
22 Aug 2022 | USD | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.09 (-4.21%) | 841,600 |
19 Aug 2022 | USD | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 482,400 |
18 Aug 2022 | USD | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 517,600 |
17 Aug 2022 | USD | 2.27 | 2.27 | 2.21 | 2.23 | 2.23 | -0.16 (-6.69%) | 225,700 |
16 Aug 2022 | USD | 2.38 | 2.42 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 201,600 |
15 Aug 2022 | USD | 2.43 | 2.44 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 157,200 |
12 Aug 2022 | USD | 2.49 | 2.5 | 2.42 | 2.45 | 2.45 | -0.1 (-3.92%) | 130,400 |
11 Aug 2022 | USD | 2.56 | 2.58 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 189,700 |
10 Aug 2022 | USD | 2.54 | 2.58 | 2.54 | 2.55 | 2.55 | +0.16 (+6.69%) | 398,500 |
9 Aug 2022 | USD | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 277,000 |