Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | USD | 1.92 | 2.04 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 94,000 |
26 Sep 2022 | USD | 1.82 | 1.92 | 1.79 | 1.88 | 1.88 | +0.05 (+2.73%) | 125,500 |
23 Sep 2022 | USD | 1.8 | 1.83 | 1.71 | 1.83 | 1.83 | -0.03 (-1.61%) | 145,900 |
22 Sep 2022 | USD | 1.93 | 1.93 | 1.8 | 1.86 | 1.86 | -0.05 (-2.62%) | 113,000 |
21 Sep 2022 | USD | 2 | 2.01 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 143,600 |
20 Sep 2022 | USD | 2.14 | 2.14 | 1.8 | 1.9 | 1.9 | -0.25 (-11.63%) | 365,300 |
19 Sep 2022 | USD | 2.13 | 2.17 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 104,100 |
16 Sep 2022 | USD | 2.18 | 2.18 | 2.09 | 2.13 | 2.13 | -0.06 (-2.74%) | 134,100 |
15 Sep 2022 | USD | 2.19 | 2.26 | 2.15 | 2.19 | 2.19 | -0.07 (-3.10%) | 160,400 |
14 Sep 2022 | USD | 2.27 | 2.3 | 2.16 | 2.26 | 2.26 | -0.02 (-0.88%) | 110,000 |
13 Sep 2022 | USD | 2.35 | 2.38 | 2.2 | 2.28 | 2.28 | -0.15 (-6.17%) | 226,200 |
12 Sep 2022 | USD | 2.37 | 2.47 | 2.35 | 2.43 | 2.43 | +0.06 (+2.53%) | 151,700 |
9 Sep 2022 | USD | 2.41 | 2.43 | 2.3 | 2.37 | 2.37 | -0.02 (-0.84%) | 122,900 |
8 Sep 2022 | USD | 2.4 | 2.46 | 2.31 | 2.39 | 2.39 | -0.03 (-1.24%) | 185,200 |
7 Sep 2022 | USD | 2.33 | 2.45 | 2.3 | 2.42 | 2.42 | +0.07 (+2.98%) | 189,300 |
6 Sep 2022 | USD | 2.3 | 2.39 | 2.27 | 2.35 | 2.35 | +0.05 (+2.17%) | 47,300 |
2 Sep 2022 | USD | 2.37 | 2.38 | 2.27 | 2.3 | 2.3 | -0.06 (-2.54%) | 58,300 |
1 Sep 2022 | USD | 2.36 | 2.38 | 2.21 | 2.36 | 2.36 | -0.05 (-2.07%) | 119,400 |
31 Aug 2022 | USD | 2.42 | 2.46 | 2.34 | 2.41 | 2.41 | -0.01 (-0.41%) | 72,100 |
30 Aug 2022 | USD | 2.48 | 2.53 | 2.28 | 2.42 | 2.42 | -0.12 (-4.72%) | 123,000 |
29 Aug 2022 | USD | 2.39 | 2.56 | 2.39 | 2.54 | 2.54 | +0.08 (+3.25%) | 161,000 |
26 Aug 2022 | USD | 2.52 | 2.52 | 2.35 | 2.46 | 2.46 | -0.05 (-1.99%) | 146,400 |
25 Aug 2022 | USD | 2.6 | 2.61 | 2.46 | 2.51 | 2.51 | -0.06 (-2.33%) | 121,400 |
24 Aug 2022 | USD | 2.39 | 2.59 | 2.39 | 2.57 | 2.57 | +0.19 (+7.98%) | 240,000 |
23 Aug 2022 | USD | 2.67 | 2.71 | 2.35 | 2.38 | 2.38 | -0.23 (-8.81%) | 374,400 |
22 Aug 2022 | USD | 2.34 | 2.63 | 2.28 | 2.61 | 2.61 | +0.2 (+8.30%) | 424,100 |
19 Aug 2022 | USD | 2.38 | 2.51 | 2.31 | 2.41 | 2.41 | -1.53 (-38.83%) | 2,692,600 |
18 Aug 2022 | USD | 3.72 | 4 | 3.69 | 3.94 | 3.94 | +0.24 (+6.49%) | 402,700 |
17 Aug 2022 | USD | 3.86 | 3.93 | 3.42 | 3.7 | 3.7 | -0.15 (-3.90%) | 265,900 |
16 Aug 2022 | USD | 3.51 | 3.86 | 3.49 | 3.85 | 3.85 | +0.38 (+10.95%) | 264,200 |