Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 1.88 | 1.98 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 91,200 |
19 Sep 2022 | USD | 1.93 | 1.98 | 1.81 | 1.91 | 1.91 | -0.32 (-14.35%) | 568,400 |
16 Sep 2022 | USD | 2.12 | 2.23 | 2.08 | 2.23 | 2.23 | +0.03 (+1.36%) | 314,200 |
15 Sep 2022 | USD | 2.28 | 2.34 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 88,800 |
14 Sep 2022 | USD | 2.31 | 2.44 | 2.22 | 2.25 | 2.25 | -0.1 (-4.26%) | 112,900 |
13 Sep 2022 | USD | 2.51 | 2.56 | 2.31 | 2.35 | 2.35 | -0.28 (-10.65%) | 156,900 |
12 Sep 2022 | USD | 2.5 | 2.69 | 2.42 | 2.63 | 2.63 | +0.22 (+9.13%) | 451,200 |
9 Sep 2022 | USD | 2.27 | 2.48 | 2.27 | 2.41 | 2.41 | +0.07 (+2.99%) | 163,100 |
8 Sep 2022 | USD | 2.26 | 2.42 | 2.26 | 2.34 | 2.34 | +0.04 (+1.74%) | 60,500 |
7 Sep 2022 | USD | 2.28 | 2.39 | 2.19 | 2.3 | 2.3 | +0.02 (+0.88%) | 120,500 |
6 Sep 2022 | USD | 2.5 | 2.5 | 2.17 | 2.28 | 2.28 | -0.12 (-5%) | 268,800 |
2 Sep 2022 | USD | 2.48 | 2.52 | 2.26 | 2.4 | 2.4 | -0.03 (-1.23%) | 123,600 |
1 Sep 2022 | USD | 2.59 | 2.6 | 2.38 | 2.43 | 2.43 | -0.2 (-7.60%) | 101,100 |
31 Aug 2022 | USD | 2.67 | 2.68 | 2.55 | 2.63 | 2.63 | -0.05 (-1.87%) | 71,300 |
30 Aug 2022 | USD | 2.83 | 2.83 | 2.36 | 2.68 | 2.68 | +0.06 (+2.29%) | 473,500 |
29 Aug 2022 | USD | 2.55 | 2.91 | 2.53 | 2.62 | 2.62 | +0.1 (+3.97%) | 843,600 |
26 Aug 2022 | USD | 2.48 | 2.7 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 218,500 |
25 Aug 2022 | USD | 2.31 | 2.56 | 2.31 | 2.46 | 2.46 | +0.15 (+6.49%) | 263,000 |
24 Aug 2022 | USD | 2.7 | 2.79 | 2.2 | 2.31 | 2.31 | -0.45 (-16.30%) | 679,900 |
23 Aug 2022 | USD | 3.01 | 3.17 | 2.56 | 2.76 | 2.76 | -0.25 (-8.31%) | 778,000 |
22 Aug 2022 | USD | 2.83 | 3.05 | 2.71 | 3.01 | 3.01 | +0.25 (+9.06%) | 924,500 |
19 Aug 2022 | USD | 2.71 | 2.8 | 2.55 | 2.76 | 2.76 | +0.04 (+1.47%) | 465,000 |
18 Aug 2022 | USD | 2.5 | 2.88 | 2.33 | 2.72 | 2.72 | +0.35 (+14.77%) | 565,700 |
17 Aug 2022 | USD | 2.43 | 2.5 | 2.1 | 2.37 | 2.37 | -0.15 (-5.95%) | 437,200 |
16 Aug 2022 | USD | 2.35 | 2.91 | 2.03 | 2.52 | 2.52 | +0.22 (+9.57%) | 2,005,800 |
15 Aug 2022 | USD | 1.91 | 2.49 | 1.9 | 2.3 | 2.3 | +0.45 (+24.32%) | 2,656,600 |
12 Aug 2022 | USD | 1.76 | 1.94 | 1.59 | 1.85 | 1.85 | +0.2 (+12.12%) | 1,019,100 |
11 Aug 2022 | USD | 1.42 | 2.32 | 1.3 | 1.65 | 1.65 | +0.53 (+47.32%) | 5,157,100 |
10 Aug 2022 | USD | 1.13 | 1.16 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 122,200 |
9 Aug 2022 | USD | 1.2 | 1.2 | 1.09 | 1.09 | 1.09 | -0.09 (-7.63%) | 27,100 |