Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.19 | 2.23 | 1.96 | 2.18 | 21.8 | -0.02 (-0.91%) | 86,800 |
22 Sep 2022 | USD | 2.13 | 2.27 | 2 | 2.2 | 22 | +0.01 (+0.46%) | 114,400 |
21 Sep 2022 | USD | 2.16 | 2.29 | 2.07 | 2.19 | 21.9 | 0.0 (0.0%) | 110,100 |
20 Sep 2022 | USD | 2.35 | 2.38 | 2.15 | 2.19 | 21.9 | -0.16 (-6.81%) | 207,700 |
19 Sep 2022 | USD | 2.65 | 2.65 | 2.35 | 2.35 | 23.5 | -0.25 (-9.62%) | 115,000 |
16 Sep 2022 | USD | 2.37 | 2.655 | 2.37 | 2.6 | 26 | +0.08 (+3.17%) | 140,500 |
15 Sep 2022 | USD | 2.55 | 2.66 | 2.43 | 2.52 | 25.2 | -0.04 (-1.56%) | 87,800 |
14 Sep 2022 | USD | 2.54 | 2.63 | 2.37 | 2.56 | 25.6 | -0.08 (-3.03%) | 257,800 |
13 Sep 2022 | USD | 2.4 | 2.74 | 2.27 | 2.64 | 26.4 | +0.12 (+4.76%) | 310,200 |
12 Sep 2022 | USD | 2.8 | 2.85 | 2.5 | 2.52 | 25.2 | -0.29 (-10.32%) | 386,600 |
9 Sep 2022 | USD | 2.9 | 3.044 | 2.74 | 2.81 | 28.1 | -0.22 (-7.26%) | 513,400 |
8 Sep 2022 | USD | 2.99 | 3.17 | 2.86 | 3.03 | 30.3 | -0.08 (-2.57%) | 833,300 |
7 Sep 2022 | USD | 4.14 | 4.25 | 3.01 | 3.11 | 31.1 | -0.33 (-9.59%) | 14,777,500 |
6 Sep 2022 | USD | 2.83 | 3.44 | 2.82 | 3.44 | 34.4 | +0.63 (+22.42%) | 238,700 |
2 Sep 2022 | USD | 3.13 | 3.13 | 2.7 | 2.81 | 28.1 | -0.25 (-8.17%) | 65,300 |
1 Sep 2022 | USD | 3.55 | 3.6 | 3.02 | 3.06 | 30.6 | -0.55 (-15.24%) | 73,800 |
31 Aug 2022 | USD | 3.2 | 3.62 | 3.2 | 3.61 | 36.1 | +0.41 (+12.81%) | 91,500 |
30 Aug 2022 | USD | 3.39 | 3.41 | 2.95 | 3.2 | 32 | -0.01 (-0.31%) | 122,800 |
29 Aug 2022 | USD | 2.71 | 3.37 | 2.71 | 3.21 | 32.1 | +0.531 (+19.82%) | 238,500 |
26 Aug 2022 | USD | 2.827 | 2.92 | 2.6 | 2.679 | 26.79 | -0.231 (-7.94%) | 34,600 |
25 Aug 2022 | USD | 2.88 | 3.03 | 2.86 | 2.91 | 29.1 | +0.02 (+0.69%) | 17,300 |
24 Aug 2022 | USD | 2.85 | 3.018 | 2.81 | 2.89 | 28.9 | +0.04 (+1.40%) | 10,400 |
23 Aug 2022 | USD | 2.81 | 2.85 | 2.51 | 2.85 | 28.5 | +0.06 (+2.15%) | 25,800 |
22 Aug 2022 | USD | 2.71 | 2.88 | 2.62 | 2.79 | 27.9 | +0.05 (+1.82%) | 22,000 |
19 Aug 2022 | USD | 3.07 | 3.072 | 2.67 | 2.74 | 27.4 | -0.36 (-11.61%) | 49,400 |
18 Aug 2022 | USD | 3.18 | 3.364 | 2.97 | 3.1 | 31 | +0.1 (+3.33%) | 77,600 |
17 Aug 2022 | USD | 2.62 | 3.08 | 2.5 | 3 | 30 | +0.5 (+20%) | 192,900 |
16 Aug 2022 | USD | 2.46 | 2.86 | 2.415 | 2.5 | 25 | +0.12 (+5.04%) | 111,600 |
15 Aug 2022 | USD | 2.3 | 2.48 | 2.24 | 2.38 | 23.8 | +0.15 (+6.73%) | 49,600 |
12 Aug 2022 | USD | 2.07 | 2.245 | 2.07 | 2.23 | 22.3 | +0.15 (+7.21%) | 22,600 |