Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.42 | 2.55 | 2.42 | 2.49 | 2.49 | -0.045 (-1.78%) | 26,600 |
15 Sep 2022 | USD | 2.51 | 2.6 | 2.46 | 2.535 | 2.535 | -0.065 (-2.50%) | 59,200 |
14 Sep 2022 | USD | 2.57 | 2.73 | 2.57 | 2.6 | 2.6 | +0.06 (+2.36%) | 102,400 |
13 Sep 2022 | USD | 2.53 | 2.73 | 2.53 | 2.54 | 2.54 | -0.07 (-2.68%) | 17,700 |
12 Sep 2022 | USD | 2.71 | 2.71 | 2.53 | 2.61 | 2.61 | -0.05 (-1.88%) | 17,600 |
9 Sep 2022 | USD | 2.67 | 2.71 | 2.608 | 2.66 | 2.66 | -0.02 (-0.75%) | 53,900 |
8 Sep 2022 | USD | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 26,800 |
7 Sep 2022 | USD | 2.65 | 2.77 | 2.52 | 2.74 | 2.74 | +0.15 (+5.79%) | 55,600 |
6 Sep 2022 | USD | 2.76 | 2.76 | 2.4 | 2.59 | 2.59 | -0.15 (-5.47%) | 131,100 |
2 Sep 2022 | USD | 2.56 | 2.88 | 2.56 | 2.74 | 2.74 | +0.18 (+7.03%) | 112,400 |
1 Sep 2022 | USD | 2.75 | 2.75 | 2.46 | 2.56 | 2.56 | -0.045 (-1.73%) | 69,500 |
31 Aug 2022 | USD | 2.46 | 2.73 | 2.375 | 2.605 | 2.605 | +0.255 (+10.85%) | 107,800 |
30 Aug 2022 | USD | 2.2 | 2.5 | 2.155 | 2.35 | 2.35 | +0.16 (+7.31%) | 200,900 |
29 Aug 2022 | USD | 2.2 | 2.2 | 2.11 | 2.19 | 2.19 | +0.005 (+0.23%) | 124,700 |
26 Aug 2022 | USD | 2.14 | 2.25 | 2.11 | 2.185 | 2.185 | +0.025 (+1.16%) | 302,900 |
25 Aug 2022 | USD | 2.1 | 2.21 | 2.05 | 2.16 | 2.16 | +0.03 (+1.41%) | 414,600 |
24 Aug 2022 | USD | 2.09 | 2.16 | 2.09 | 2.13 | 2.13 | +0.035 (+1.67%) | 131,100 |
23 Aug 2022 | USD | 2.16 | 2.16 | 2.09 | 2.095 | 2.095 | -0.035 (-1.64%) | 108,800 |
22 Aug 2022 | USD | 2.15 | 2.15 | 2.06 | 2.13 | 2.13 | -0.07 (-3.18%) | 69,200 |
19 Aug 2022 | USD | 2.28 | 2.33 | 2.154 | 2.2 | 2.2 | -0.1 (-4.35%) | 247,200 |
18 Aug 2022 | USD | 2.15 | 2.475 | 2.14 | 2.3 | 2.3 | +0.22 (+10.58%) | 238,300 |
17 Aug 2022 | USD | 2.05 | 2.11 | 1.99 | 2.08 | 2.08 | +0.02 (+0.97%) | 130,500 |
16 Aug 2022 | USD | 2.2 | 2.2 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 129,700 |
15 Aug 2022 | USD | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -0.06 (-2.82%) | 198,600 |
12 Aug 2022 | USD | 2.11 | 2.13 | 2 | 2.13 | 2.13 | +0.04 (+1.91%) | 169,900 |
11 Aug 2022 | USD | 2.05 | 2.1 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 23,800 |
10 Aug 2022 | USD | 2.102 | 2.102 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 36,900 |
9 Aug 2022 | USD | 2.11 | 2.19 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 28,000 |
8 Aug 2022 | USD | 2.13 | 2.2 | 2.06 | 2.1 | 2.1 | -0.07 (-3.23%) | 42,200 |
5 Aug 2022 | USD | 2.1 | 2.19 | 2.1 | 2.17 | 2.17 | +0.04 (+1.88%) | 45,000 |