Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 2.27 | 2.27 | 2.02 | 2.07 | 51.75 | -0.24 (-10.39%) | 148,700 |
16 Sep 2022 | USD | 2.31 | 2.41 | 2.2 | 2.31 | 57.75 | -0.13 (-5.33%) | 77,500 |
15 Sep 2022 | USD | 2.2 | 2.55 | 2.2 | 2.44 | 61 | +0.14 (+6.09%) | 91,900 |
14 Sep 2022 | USD | 2.36 | 2.56 | 2.27 | 2.3 | 57.5 | -0.1 (-4.17%) | 76,700 |
13 Sep 2022 | USD | 2.45 | 2.526 | 2.39 | 2.4 | 60 | -0.14 (-5.51%) | 68,400 |
12 Sep 2022 | USD | 2.59 | 2.66 | 2.44 | 2.54 | 63.5 | -0.06 (-2.31%) | 42,400 |
9 Sep 2022 | USD | 2.55 | 2.7 | 2.538 | 2.6 | 65 | +0.02 (+0.78%) | 60,300 |
8 Sep 2022 | USD | 2.52 | 2.64 | 2.52 | 2.58 | 64.5 | -0.02 (-0.77%) | 34,500 |
7 Sep 2022 | USD | 2.46 | 2.65 | 2.415 | 2.6 | 65 | +0.18 (+7.44%) | 90,900 |
6 Sep 2022 | USD | 2.33 | 2.58 | 2.31 | 2.42 | 60.5 | -0.05 (-2.02%) | 41,800 |
2 Sep 2022 | USD | 2.25 | 2.5 | 2.1 | 2.47 | 61.75 | +0.19 (+8.33%) | 71,700 |
1 Sep 2022 | USD | 2.24 | 2.3 | 2.16 | 2.28 | 57 | +0.13 (+6.05%) | 40,100 |
31 Aug 2022 | USD | 2.58 | 2.58 | 2.11 | 2.15 | 53.75 | -0.13 (-5.70%) | 65,100 |
30 Aug 2022 | USD | 2.44 | 2.44 | 2.2 | 2.28 | 57 | -0.15 (-6.17%) | 53,300 |
29 Aug 2022 | USD | 2.65 | 2.65 | 2.31 | 2.43 | 60.75 | -0.08 (-3.19%) | 201,800 |
26 Aug 2022 | USD | 2.255 | 2.54 | 2.15 | 2.51 | 62.75 | +0.27 (+12.05%) | 172,700 |
25 Aug 2022 | USD | 2.155 | 2.34 | 2.13 | 2.24 | 56 | -0.04 (-1.75%) | 38,700 |
24 Aug 2022 | USD | 2.015 | 2.36 | 2 | 2.28 | 57 | +0.289 (+14.52%) | 64,900 |
23 Aug 2022 | USD | 1.99 | 2.02 | 1.95 | 1.991 | 49.775 | +0.001 (+0.05%) | 24,100 |
22 Aug 2022 | USD | 2.05 | 2.102 | 1.95 | 1.99 | 49.75 | -0.01 (-0.50%) | 21,500 |
19 Aug 2022 | USD | 1.98 | 2.142 | 1.91 | 2 | 50 | -0.13 (-6.10%) | 70,600 |
18 Aug 2022 | USD | 2.06 | 2.22 | 1.96 | 2.13 | 53.25 | +0.03 (+1.43%) | 52,800 |
17 Aug 2022 | USD | 2.23 | 2.25 | 1.93 | 2.1 | 52.5 | -0.05 (-2.33%) | 77,800 |
16 Aug 2022 | USD | 2.28 | 2.28 | 2.04 | 2.15 | 53.75 | 0.0 (0.0%) | 48,200 |
15 Aug 2022 | USD | 2.2 | 2.21 | 2.15 | 2.15 | 53.75 | -0.01 (-0.46%) | 24,000 |
12 Aug 2022 | USD | 2.14 | 2.2 | 2.08 | 2.16 | 54 | +0.02 (+0.93%) | 23,900 |
11 Aug 2022 | USD | 2.064 | 2.2 | 1.98 | 2.14 | 53.5 | +0.105 (+5.16%) | 139,251 |
10 Aug 2022 | USD | 2.04 | 2.08 | 1.96 | 2.035 | 50.875 | +0.055 (+2.78%) | 46,000 |
9 Aug 2022 | USD | 1.95 | 2.06 | 1.9 | 1.98 | 49.5 | -0.01 (-0.50%) | 67,600 |
8 Aug 2022 | USD | 2.09 | 2.09 | 1.98 | 1.99 | 49.75 | -0.1 (-4.78%) | 66,800 |