Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 2.11 | 2.11 | 1.771 | 1.79 | 1.79 | -0.22 (-10.95%) | 562,200 |
13 Oct 2022 | USD | 1.91 | 2.05 | 1.79 | 2.01 | 2.01 | +0.1 (+5.24%) | 702,400 |
12 Oct 2022 | USD | 2.05 | 2.05 | 1.9 | 1.91 | 1.91 | -0.13 (-6.37%) | 494,400 |
11 Oct 2022 | USD | 1.97 | 2.09 | 1.83 | 2.04 | 2.04 | +0.08 (+4.08%) | 672,800 |
10 Oct 2022 | USD | 1.87 | 1.98 | 1.8 | 1.96 | 1.96 | +0.08 (+4.26%) | 424,700 |
7 Oct 2022 | USD | 1.93 | 1.964 | 1.75 | 1.88 | 1.88 | -0.06 (-3.09%) | 467,100 |
6 Oct 2022 | USD | 1.86 | 1.96 | 1.81 | 1.94 | 1.94 | +0.04 (+2.11%) | 455,700 |
5 Oct 2022 | USD | 1.79 | 1.92 | 1.74 | 1.9 | 1.9 | +0.06 (+3.26%) | 447,900 |
4 Oct 2022 | USD | 1.8 | 1.85 | 1.7 | 1.84 | 1.84 | +0.08 (+4.55%) | 454,500 |
3 Oct 2022 | USD | 1.75 | 1.77 | 1.64 | 1.76 | 1.76 | 0.0 (0.0%) | 500,100 |
30 Sep 2022 | USD | 1.74 | 1.79 | 1.62 | 1.76 | 1.76 | +0.1 (+6.02%) | 658,700 |
29 Sep 2022 | USD | 1.7 | 1.74 | 1.58 | 1.66 | 1.66 | -0.09 (-5.14%) | 592,800 |
28 Sep 2022 | USD | 1.69 | 1.79 | 1.615 | 1.75 | 1.75 | +0.09 (+5.42%) | 521,800 |
27 Sep 2022 | USD | 1.59 | 1.72 | 1.54 | 1.66 | 1.66 | +0.08 (+5.06%) | 717,400 |
26 Sep 2022 | USD | 1.64 | 1.739 | 1.55 | 1.58 | 1.58 | -0.11 (-6.51%) | 810,900 |
23 Sep 2022 | USD | 1.7 | 1.775 | 1.65 | 1.69 | 1.69 | -0.09 (-5.06%) | 513,500 |
22 Sep 2022 | USD | 1.77 | 1.86 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 444,400 |
21 Sep 2022 | USD | 1.85 | 1.91 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 646,500 |
20 Sep 2022 | USD | 1.89 | 1.91 | 1.79 | 1.82 | 1.82 | -0.16 (-8.08%) | 473,100 |
19 Sep 2022 | USD | 2.06 | 2.06 | 1.87 | 1.98 | 1.98 | +0.055 (+2.86%) | 1,670,700 |
16 Sep 2022 | USD | 1.9 | 1.98 | 1.67 | 1.925 | 1.925 | -0.035 (-1.79%) | 2,933,600 |
15 Sep 2022 | USD | 2.02 | 2.06 | 1.94 | 1.96 | 1.96 | -0.08 (-3.92%) | 454,400 |
14 Sep 2022 | USD | 2 | 2.05 | 1.95 | 2.04 | 2.04 | +0.04 (+2%) | 571,400 |
13 Sep 2022 | USD | 2.06 | 2.1 | 1.94 | 2 | 2 | -0.13 (-6.10%) | 788,600 |
12 Sep 2022 | USD | 2.25 | 2.27 | 2.06 | 2.13 | 2.13 | -0.06 (-2.74%) | 573,400 |
9 Sep 2022 | USD | 2.2 | 2.265 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 426,900 |
8 Sep 2022 | USD | 2.26 | 2.31 | 2.11 | 2.17 | 2.17 | -0.095 (-4.19%) | 662,800 |
7 Sep 2022 | USD | 2.29 | 2.31 | 2.25 | 2.265 | 2.265 | -0.025 (-1.09%) | 291,700 |
6 Sep 2022 | USD | 2.59 | 2.59 | 2.28 | 2.29 | 2.29 | -0.25 (-9.84%) | 539,600 |
2 Sep 2022 | USD | 2.57 | 2.83 | 2.525 | 2.54 | 2.54 | -0.07 (-2.68%) | 810,700 |