Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.07 | 2.08 | 1.98 | 2.03 | 60.9 | -0.04 (-1.93%) | 193,800 |
15 Sep 2022 | USD | 2.07 | 2.16 | 2.07 | 2.07 | 62.1 | -0.02 (-0.96%) | 47,400 |
14 Sep 2022 | USD | 2.16 | 2.256 | 2.09 | 2.09 | 62.7 | -0.11 (-5.00%) | 131,300 |
13 Sep 2022 | USD | 2.43 | 2.43 | 2.16 | 2.2 | 66 | -0.23 (-9.47%) | 191,000 |
12 Sep 2022 | USD | 2.5 | 2.5 | 2.43 | 2.43 | 72.9 | -0.09 (-3.57%) | 39,700 |
9 Sep 2022 | USD | 2.3 | 2.54 | 2.3 | 2.52 | 75.6 | +0.22 (+9.57%) | 253,600 |
8 Sep 2022 | USD | 2.02 | 2.33 | 2.01 | 2.3 | 69 | +0.26 (+12.75%) | 196,200 |
7 Sep 2022 | USD | 2.25 | 2.319 | 2.03 | 2.04 | 61.2 | -0.21 (-9.33%) | 127,700 |
6 Sep 2022 | USD | 2.51 | 2.74 | 2.25 | 2.25 | 67.5 | -0.29 (-11.42%) | 195,400 |
2 Sep 2022 | USD | 2.74 | 2.74 | 2.53 | 2.54 | 76.2 | -0.185 (-6.79%) | 54,800 |
1 Sep 2022 | USD | 2.6 | 2.74 | 2.58 | 2.725 | 81.75 | +0.145 (+5.62%) | 263,400 |
31 Aug 2022 | USD | 2.49 | 2.62 | 2.46 | 2.58 | 77.4 | +0.08 (+3.20%) | 181,700 |
30 Aug 2022 | USD | 2.44 | 2.53 | 2.29 | 2.5 | 75 | +0.07 (+2.88%) | 119,100 |
29 Aug 2022 | USD | 2.5 | 2.62 | 2.4 | 2.43 | 72.9 | -0.1 (-3.95%) | 98,500 |
26 Aug 2022 | USD | 2.56 | 2.59 | 2.46 | 2.53 | 75.9 | -0.06 (-2.32%) | 100,200 |
25 Aug 2022 | USD | 2.609 | 2.671 | 2.58 | 2.59 | 77.7 | -0.07 (-2.63%) | 37,000 |
24 Aug 2022 | USD | 2.635 | 2.74 | 2.58 | 2.66 | 79.8 | -0.04 (-1.48%) | 66,100 |
23 Aug 2022 | USD | 2.65 | 2.741 | 2.58 | 2.7 | 81 | +0.04 (+1.50%) | 97,100 |
22 Aug 2022 | USD | 2.62 | 2.7 | 2.55 | 2.66 | 79.8 | -0.04 (-1.48%) | 77,200 |
19 Aug 2022 | USD | 2.71 | 2.74 | 2.55 | 2.7 | 81 | 0.0 (0.0%) | 118,600 |
18 Aug 2022 | USD | 2.63 | 2.8 | 2.5 | 2.7 | 81 | +0.06 (+2.27%) | 191,800 |
17 Aug 2022 | USD | 2.55 | 2.68 | 2.38 | 2.64 | 79.2 | +0.01 (+0.38%) | 178,800 |
16 Aug 2022 | USD | 2.71 | 2.78 | 2.56 | 2.63 | 78.9 | -0.12 (-4.36%) | 82,800 |
15 Aug 2022 | USD | 2.7 | 2.89 | 2.63 | 2.75 | 82.5 | 0.0 (0.0%) | 77,300 |
12 Aug 2022 | USD | 2.61 | 2.79 | 2.46 | 2.75 | 82.5 | +0.15 (+5.77%) | 139,700 |
11 Aug 2022 | USD | 2.86 | 2.95 | 2.53 | 2.6 | 78 | -0.27 (-9.41%) | 222,700 |
10 Aug 2022 | USD | 2.85 | 2.95 | 2.81 | 2.87 | 86.1 | +0.05 (+1.77%) | 50,000 |
9 Aug 2022 | USD | 2.9 | 2.95 | 2.68 | 2.82 | 84.6 | -0.13 (-4.41%) | 64,600 |
8 Aug 2022 | USD | 2.97 | 3 | 2.8 | 2.95 | 88.5 | +0.16 (+5.73%) | 45,300 |
5 Aug 2022 | USD | 2.9 | 2.91 | 2.76 | 2.79 | 83.7 | -0.01 (-0.36%) | 36,000 |