Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.09 | 1.09 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 715,200 |
15 Sep 2022 | USD | 1.03 | 1.07 | 0.99 | 1.05 | 1.05 | +0.03 (+2.94%) | 576,000 |
14 Sep 2022 | USD | 1.07 | 1.08 | 0.99 | 1.02 | 1.02 | -0.09 (-8.11%) | 1,047,000 |
13 Sep 2022 | USD | 1.18 | 1.22 | 1.1 | 1.11 | 1.11 | -0.56 (-33.53%) | 2,952,300 |
12 Sep 2022 | USD | 1.76 | 1.791 | 1.67 | 1.67 | 1.67 | -0.12 (-6.70%) | 222,700 |
9 Sep 2022 | USD | 1.82 | 1.89 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 45,400 |
8 Sep 2022 | USD | 1.74 | 1.8 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 49,300 |
7 Sep 2022 | USD | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 44,200 |
6 Sep 2022 | USD | 1.79 | 1.89 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 164,800 |
2 Sep 2022 | USD | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 182,700 |
1 Sep 2022 | USD | 2.1 | 2.1 | 1.7 | 1.74 | 1.74 | -0.41 (-19.07%) | 410,500 |
31 Aug 2022 | USD | 2.21 | 2.24 | 2.15 | 2.15 | 2.15 | -0.09 (-4.02%) | 116,500 |
30 Aug 2022 | USD | 2.25 | 2.35 | 2.15 | 2.24 | 2.24 | +0.03 (+1.36%) | 166,300 |
29 Aug 2022 | USD | 2.19 | 2.28 | 2.15 | 2.21 | 2.21 | +0.03 (+1.38%) | 103,200 |
26 Aug 2022 | USD | 2.3 | 2.31 | 2.151 | 2.18 | 2.18 | -0.13 (-5.63%) | 96,200 |
25 Aug 2022 | USD | 2.26 | 2.37 | 2.2 | 2.31 | 2.31 | +0.06 (+2.67%) | 104,800 |
24 Aug 2022 | USD | 2.2 | 2.33 | 2.171 | 2.25 | 2.25 | +0.05 (+2.27%) | 89,000 |
23 Aug 2022 | USD | 2.2 | 2.28 | 2.1 | 2.2 | 2.2 | -0.02 (-0.90%) | 148,500 |
22 Aug 2022 | USD | 2.28 | 2.36 | 2.15 | 2.22 | 2.22 | -0.09 (-3.90%) | 234,500 |
19 Aug 2022 | USD | 2.45 | 2.45 | 2.28 | 2.31 | 2.31 | -0.21 (-8.33%) | 488,900 |
18 Aug 2022 | USD | 2.73 | 3.05 | 2.43 | 2.52 | 2.52 | +0.21 (+9.09%) | 7,990,000 |
17 Aug 2022 | USD | 2.27 | 2.39 | 2.21 | 2.31 | 2.31 | +0.01 (+0.43%) | 118,200 |
16 Aug 2022 | USD | 2.46 | 2.531 | 2.3 | 2.3 | 2.3 | -0.16 (-6.50%) | 140,200 |
15 Aug 2022 | USD | 2.54 | 2.55 | 2.35 | 2.46 | 2.46 | +0.07 (+2.93%) | 133,300 |
12 Aug 2022 | USD | 2.29 | 2.5 | 2.29 | 2.39 | 2.39 | +0.1 (+4.37%) | 137,000 |
11 Aug 2022 | USD | 2.41 | 2.465 | 2.27 | 2.29 | 2.29 | -0.1 (-4.18%) | 114,500 |
10 Aug 2022 | USD | 2.39 | 2.42 | 2.25 | 2.39 | 2.39 | +0.1 (+4.37%) | 75,200 |
9 Aug 2022 | USD | 2.47 | 2.494 | 2.29 | 2.29 | 2.29 | -0.16 (-6.53%) | 141,400 |
8 Aug 2022 | USD | 2.49 | 2.59 | 2.41 | 2.45 | 2.45 | +0.06 (+2.51%) | 95,500 |
5 Aug 2022 | USD | 2.59 | 2.65 | 2.28 | 2.39 | 2.39 | -0.16 (-6.27%) | 247,900 |