Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.94 | 2.21 | 1.9 | 2.15 | 2.15 | +0.17 (+8.59%) | 1,098,000 |
15 Sep 2022 | USD | 2.11 | 2.11 | 1.97 | 1.98 | 1.98 | -0.13 (-6.16%) | 340,200 |
14 Sep 2022 | USD | 2.13 | 2.13 | 2.06 | 2.11 | 2.11 | +0.02 (+0.96%) | 261,500 |
13 Sep 2022 | USD | 2.2 | 2.21 | 2.074 | 2.09 | 2.09 | -0.23 (-9.91%) | 444,600 |
12 Sep 2022 | USD | 2.31 | 2.37 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 369,100 |
9 Sep 2022 | USD | 2.15 | 2.3 | 2.15 | 2.26 | 2.26 | +0.17 (+8.13%) | 596,800 |
8 Sep 2022 | USD | 2.05 | 2.11 | 1.996 | 2.09 | 2.09 | -0.02 (-0.95%) | 326,200 |
7 Sep 2022 | USD | 2.11 | 2.12 | 1.94 | 2.11 | 2.11 | +0.01 (+0.48%) | 514,800 |
6 Sep 2022 | USD | 2.24 | 2.26 | 1.92 | 2.1 | 2.1 | -0.14 (-6.25%) | 769,900 |
2 Sep 2022 | USD | 2.26 | 2.3 | 2.2 | 2.24 | 2.24 | +0.05 (+2.28%) | 391,100 |
1 Sep 2022 | USD | 2.34 | 2.36 | 2.13 | 2.19 | 2.19 | -0.18 (-7.59%) | 579,600 |
31 Aug 2022 | USD | 2.07 | 2.38 | 2.06 | 2.37 | 2.37 | +0.29 (+13.94%) | 969,400 |
30 Aug 2022 | USD | 2.14 | 2.14 | 2.023 | 2.08 | 2.08 | -0.06 (-2.80%) | 440,500 |
29 Aug 2022 | USD | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | +0.08 (+3.88%) | 414,600 |
26 Aug 2022 | USD | 1.95 | 2.12 | 1.95 | 2.06 | 2.06 | +0.14 (+7.29%) | 813,400 |
25 Aug 2022 | USD | 1.97 | 2.02 | 1.885 | 1.92 | 1.92 | -0.06 (-3.03%) | 367,500 |
24 Aug 2022 | USD | 1.96 | 2.02 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 406,600 |
23 Aug 2022 | USD | 1.92 | 1.97 | 1.84 | 1.91 | 1.91 | +0.02 (+1.06%) | 521,200 |
22 Aug 2022 | USD | 1.89 | 1.91 | 1.775 | 1.89 | 1.89 | -0.08 (-4.06%) | 618,800 |
19 Aug 2022 | USD | 1.91 | 2.022 | 1.872 | 1.97 | 1.97 | -0.08 (-3.90%) | 1,167,200 |
18 Aug 2022 | USD | 2.1 | 2.14 | 2.03 | 2.05 | 2.05 | -0.07 (-3.30%) | 495,000 |
17 Aug 2022 | USD | 2.18 | 2.18 | 2.07 | 2.12 | 2.12 | -0.06 (-2.75%) | 541,300 |
16 Aug 2022 | USD | 2.27 | 2.275 | 2.09 | 2.18 | 2.18 | -0.11 (-4.80%) | 744,200 |
15 Aug 2022 | USD | 2.15 | 2.31 | 2.12 | 2.29 | 2.29 | +0.11 (+5.05%) | 1,387,000 |
12 Aug 2022 | USD | 2.15 | 2.25 | 2.061 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,369,900 |
11 Aug 2022 | USD | 2.21 | 2.34 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 1,696,600 |
10 Aug 2022 | USD | 2.17 | 2.23 | 2.09 | 2.11 | 2.11 | +0.04 (+1.93%) | 1,495,500 |
9 Aug 2022 | USD | 2.19 | 2.19 | 1.98 | 2.07 | 2.07 | -0.12 (-5.48%) | 889,700 |
8 Aug 2022 | USD | 2.06 | 2.237 | 2.06 | 2.19 | 2.19 | +0.16 (+7.88%) | 1,238,700 |
5 Aug 2022 | USD | 2.17 | 2.19 | 1.9 | 2.03 | 2.03 | -0.15 (-6.88%) | 2,153,800 |