Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.34 | 2.4 | 2.23 | 2.35 | 9.4 | -0.07 (-2.89%) | 521,300 |
15 Sep 2022 | USD | 2.21 | 2.48 | 2.1 | 2.42 | 9.68 | +0.22 (+10.00%) | 1,130,100 |
14 Sep 2022 | USD | 2.2 | 2.39 | 2.16 | 2.2 | 8.8 | +0.01 (+0.46%) | 877,000 |
13 Sep 2022 | USD | 2.29 | 2.36 | 2.14 | 2.19 | 8.76 | -0.18 (-7.59%) | 802,600 |
12 Sep 2022 | USD | 2.08 | 2.4 | 2.05 | 2.37 | 9.48 | +0.28 (+13.40%) | 3,700,200 |
9 Sep 2022 | USD | 2.09 | 2.23 | 2 | 2.09 | 8.36 | -0.05 (-2.34%) | 3,619,100 |
8 Sep 2022 | USD | 1.98 | 2.5 | 1.94 | 2.14 | 8.56 | +0.13 (+6.47%) | 47,480,500 |
7 Sep 2022 | USD | 1.47 | 2.04 | 1.43 | 2.01 | 8.04 | +0.84 (+71.79%) | 102,997,100 |
6 Sep 2022 | USD | 1.13 | 1.17 | 1.12 | 1.17 | 4.68 | +0.02 (+1.74%) | 22,200 |
2 Sep 2022 | USD | 1.12 | 1.19 | 1.12 | 1.15 | 4.6 | +0.04 (+3.60%) | 23,500 |
1 Sep 2022 | USD | 1.16 | 1.17 | 1.1 | 1.11 | 4.44 | -0.07 (-5.93%) | 134,900 |
31 Aug 2022 | USD | 1.24 | 1.24 | 1.15 | 1.18 | 4.72 | -0.07 (-5.60%) | 41,100 |
30 Aug 2022 | USD | 1.22 | 1.3 | 1.22 | 1.25 | 5 | +0.04 (+3.31%) | 47,300 |
29 Aug 2022 | USD | 1.18 | 1.27 | 1.17 | 1.21 | 4.84 | 0.0 (0.0%) | 76,200 |
26 Aug 2022 | USD | 1.15 | 1.27 | 1.15 | 1.21 | 4.84 | +0.05 (+4.31%) | 98,400 |
25 Aug 2022 | USD | 1.15 | 1.19 | 1.12 | 1.16 | 4.64 | +0.02 (+1.75%) | 172,500 |
24 Aug 2022 | USD | 1.11 | 1.16 | 1.11 | 1.14 | 4.56 | +0.01 (+0.88%) | 8,900 |
23 Aug 2022 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 4.52 | +0.01 (+0.89%) | 25,500 |
22 Aug 2022 | USD | 1.11 | 1.16 | 1.11 | 1.12 | 4.48 | -0.02 (-1.75%) | 36,000 |
19 Aug 2022 | USD | 1.12 | 1.199 | 1.12 | 1.14 | 4.56 | -0.02 (-1.72%) | 36,700 |
18 Aug 2022 | USD | 1.17 | 1.18 | 1.14 | 1.16 | 4.64 | -0.03 (-2.52%) | 96,600 |
17 Aug 2022 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 4.76 | +0.02 (+1.71%) | 24,900 |
16 Aug 2022 | USD | 1.19 | 1.205 | 1.16 | 1.17 | 4.68 | -0.01 (-0.85%) | 66,000 |
15 Aug 2022 | USD | 1.17 | 1.22 | 1.16 | 1.18 | 4.72 | +0.02 (+1.72%) | 82,600 |
12 Aug 2022 | USD | 1.16 | 1.19 | 1.16 | 1.16 | 4.64 | +0.02 (+1.75%) | 46,700 |
11 Aug 2022 | USD | 1.16 | 1.202 | 1.13 | 1.14 | 4.56 | -0.04 (-3.39%) | 44,600 |
10 Aug 2022 | USD | 1.17 | 1.19 | 1.14 | 1.18 | 4.72 | +0.01 (+0.85%) | 48,500 |
9 Aug 2022 | USD | 1.18 | 1.195 | 1.17 | 1.17 | 4.68 | 0.0 (0.0%) | 11,900 |
8 Aug 2022 | USD | 1.23 | 1.26 | 1.17 | 1.17 | 4.68 | -0.07 (-5.65%) | 70,100 |
5 Aug 2022 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 4.96 | +0.02 (+1.64%) | 73,400 |