Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 2.11 | 2.17 | 2.05 | 2.15 | 2.15 | +0.06 (+2.87%) | 291,300 |
7 Sep 2022 | USD | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 229,200 |
6 Sep 2022 | USD | 2.12 | 2.18 | 2.04 | 2.14 | 2.14 | 0.0 (0.0%) | 325,800 |
2 Sep 2022 | USD | 2.11 | 2.19 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 285,000 |
1 Sep 2022 | USD | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 379,100 |
31 Aug 2022 | USD | 2.19 | 2.22 | 2.11 | 2.21 | 2.21 | +0.03 (+1.38%) | 363,100 |
30 Aug 2022 | USD | 2.18 | 2.28 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 503,600 |
29 Aug 2022 | USD | 2.25 | 2.26 | 2.16 | 2.16 | 2.16 | -0.14 (-6.09%) | 518,400 |
26 Aug 2022 | USD | 2.31 | 2.34 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 391,000 |
25 Aug 2022 | USD | 2.3 | 2.35 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 494,600 |
24 Aug 2022 | USD | 2.29 | 2.35 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 525,300 |
23 Aug 2022 | USD | 2.35 | 2.36 | 2.25 | 2.29 | 2.29 | -0.04 (-1.72%) | 525,400 |
22 Aug 2022 | USD | 2.31 | 2.34 | 2.28 | 2.33 | 2.33 | 0.0 (0.0%) | 605,000 |
19 Aug 2022 | USD | 2.43 | 2.44 | 2.33 | 2.33 | 2.33 | -0.11 (-4.51%) | 455,900 |
18 Aug 2022 | USD | 2.46 | 2.48 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 264,500 |
17 Aug 2022 | USD | 2.51 | 2.51 | 2.41 | 2.45 | 2.45 | -0.05 (-2%) | 359,300 |
16 Aug 2022 | USD | 2.52 | 2.53 | 2.44 | 2.5 | 2.5 | -0.06 (-2.34%) | 422,800 |
15 Aug 2022 | USD | 2.58 | 2.6 | 2.46 | 2.56 | 2.56 | -0.03 (-1.16%) | 508,900 |
12 Aug 2022 | USD | 2.63 | 2.63 | 2.52 | 2.59 | 2.59 | -0.02 (-0.77%) | 402,000 |
11 Aug 2022 | USD | 2.66 | 2.66 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 498,600 |
10 Aug 2022 | USD | 2.67 | 2.69 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 238,100 |
9 Aug 2022 | USD | 2.64 | 2.67 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 256,900 |
8 Aug 2022 | USD | 2.67 | 2.72 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 261,500 |
5 Aug 2022 | USD | 2.64 | 2.69 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 181,100 |
4 Aug 2022 | USD | 2.74 | 2.76 | 2.66 | 2.69 | 2.69 | -0.07 (-2.54%) | 653,800 |
3 Aug 2022 | USD | 2.87 | 2.87 | 2.73 | 2.76 | 2.76 | +0.14 (+5.34%) | 1,438,900 |
2 Aug 2022 | USD | 2.64 | 2.67 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 409,400 |
1 Aug 2022 | USD | 2.53 | 2.67 | 2.5 | 2.64 | 2.64 | +0.04 (+1.54%) | 370,400 |
29 Jul 2022 | USD | 2.62 | 2.62 | 2.56 | 2.6 | 2.6 | -0.02 (-0.76%) | 163,500 |
28 Jul 2022 | USD | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 185,300 |