Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.06 | 2.08 | 1.88 | 1.91 | 22.92 | -0.18 (-8.61%) | 365,249 |
15 Sep 2022 | USD | 2.09 | 2.16 | 2.0796 | 2.09 | 25.08 | +0.02 (+0.97%) | 155,739 |
14 Sep 2022 | USD | 2.13 | 2.17 | 2.04 | 2.07 | 24.84 | -0.08 (-3.72%) | 380,182 |
13 Sep 2022 | USD | 2.1 | 2.2 | 2.03 | 2.15 | 25.8 | +0.01 (+0.47%) | 224,916 |
12 Sep 2022 | USD | 2.09 | 2.16 | 2 | 2.14 | 25.68 | +0.12 (+5.94%) | 360,343 |
9 Sep 2022 | USD | 1.91 | 2.07 | 1.9 | 2.02 | 24.24 | +0.12 (+6.32%) | 352,317 |
8 Sep 2022 | USD | 1.91 | 1.96 | 1.875 | 1.9 | 22.8 | -0.04 (-2.06%) | 177,386 |
7 Sep 2022 | USD | 1.85 | 1.97 | 1.76 | 1.94 | 23.28 | +0.09 (+4.86%) | 262,131 |
6 Sep 2022 | USD | 1.93 | 1.95 | 1.81 | 1.85 | 22.2 | -0.13 (-6.57%) | 394,725 |
2 Sep 2022 | USD | 1.96 | 2.05 | 1.945 | 1.98 | 23.76 | +0.05 (+2.59%) | 409,828 |
1 Sep 2022 | USD | 1.89 | 1.94 | 1.83 | 1.93 | 23.16 | +0.06 (+3.21%) | 193,472 |
31 Aug 2022 | USD | 1.87 | 1.89 | 1.82 | 1.87 | 22.44 | +0.02 (+1.08%) | 137,865 |
30 Aug 2022 | USD | 1.92 | 1.92 | 1.82 | 1.85 | 22.2 | -0.03 (-1.60%) | 225,099 |
29 Aug 2022 | USD | 1.93 | 1.96 | 1.88 | 1.88 | 22.56 | -0.05 (-2.59%) | 257,506 |
26 Aug 2022 | USD | 2.07 | 2.07 | 1.92 | 1.93 | 23.16 | -0.12 (-5.85%) | 215,870 |
25 Aug 2022 | USD | 2.05 | 2.08 | 2 | 2.05 | 24.6 | +0.04 (+1.99%) | 144,485 |
24 Aug 2022 | USD | 1.98 | 2.06 | 1.96 | 2.01 | 24.12 | +0.08 (+4.15%) | 190,717 |
23 Aug 2022 | USD | 1.93 | 1.96 | 1.8903 | 1.93 | 23.16 | 0.0 (0.0%) | 143,623 |
22 Aug 2022 | USD | 2 | 2.05 | 1.85 | 1.93 | 23.16 | -0.08 (-3.98%) | 391,339 |
19 Aug 2022 | USD | 2.05 | 2.0899 | 2.01 | 2.01 | 24.12 | -0.06 (-2.90%) | 185,923 |
18 Aug 2022 | USD | 2.08 | 2.12 | 2.02 | 2.07 | 24.84 | -0.01 (-0.48%) | 151,795 |
17 Aug 2022 | USD | 2.11 | 2.12 | 2.04 | 2.08 | 24.96 | -0.05 (-2.35%) | 248,214 |
16 Aug 2022 | USD | 2.16 | 2.17 | 2.115 | 2.13 | 25.56 | -0.02 (-0.93%) | 124,899 |
15 Aug 2022 | USD | 2.13 | 2.1987 | 2.09 | 2.15 | 25.8 | +0.02 (+0.94%) | 178,822 |
12 Aug 2022 | USD | 2.13 | 2.165 | 2.11 | 2.13 | 25.56 | +0.02 (+0.95%) | 155,827 |
11 Aug 2022 | USD | 2.14 | 2.21 | 2.09 | 2.11 | 25.32 | -0.06 (-2.76%) | 376,410 |
10 Aug 2022 | USD | 2.23 | 2.23 | 2.1 | 2.17 | 26.04 | +0.01 (+0.46%) | 289,905 |
9 Aug 2022 | USD | 2.13 | 2.18 | 2.09 | 2.16 | 25.92 | +0.03 (+1.41%) | 329,983 |
8 Aug 2022 | USD | 2.2 | 2.21 | 2.05 | 2.13 | 25.56 | -0.03 (-1.39%) | 316,194 |
5 Aug 2022 | USD | 2.15 | 2.205 | 2.11 | 2.16 | 25.92 | +0.02 (+0.93%) | 270,508 |