Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | USD | 2.25 | 2.25 | 1.84 | 2 | 2 | -0.22 (-9.91%) | 26,400 |
26 Sep 2022 | USD | 2.3 | 2.3 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 3,500 |
23 Sep 2022 | USD | 2.3 | 2.33 | 2.22 | 2.28 | 2.28 | -0.05 (-2.15%) | 43,400 |
22 Sep 2022 | USD | 2.35 | 2.42 | 2.14 | 2.33 | 2.33 | -0.06 (-2.51%) | 20,600 |
21 Sep 2022 | USD | 2.39 | 2.4 | 2.35 | 2.39 | 2.39 | -0.03 (-1.24%) | 5,300 |
20 Sep 2022 | USD | 2.35 | 2.43 | 2.35 | 2.42 | 2.42 | +0.07 (+2.98%) | 31,700 |
19 Sep 2022 | USD | 2.52 | 2.53 | 2.3 | 2.35 | 2.35 | -0.2 (-7.84%) | 134,900 |
16 Sep 2022 | USD | 2.61 | 2.63 | 2.51 | 2.55 | 2.55 | -0.13 (-4.85%) | 58,100 |
15 Sep 2022 | USD | 2.73 | 2.76 | 2.63 | 2.68 | 2.68 | -0.18 (-6.29%) | 44,600 |
14 Sep 2022 | USD | 2.7 | 2.95 | 2.67 | 2.86 | 2.86 | 0.0 (0.0%) | 62,400 |
13 Sep 2022 | USD | 2.86 | 3 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 66,800 |
12 Sep 2022 | USD | 2.75 | 3 | 2.67 | 3 | 3 | +0.25 (+9.09%) | 212,100 |
9 Sep 2022 | USD | 2.7 | 2.76 | 2.69 | 2.75 | 2.75 | +0.09 (+3.38%) | 150,600 |
8 Sep 2022 | USD | 2.63 | 2.67 | 2.57 | 2.66 | 2.66 | -0.04 (-1.48%) | 9,400 |
7 Sep 2022 | USD | 2.58 | 2.7 | 2.52 | 2.7 | 2.7 | +0.02 (+0.75%) | 69,100 |
6 Sep 2022 | USD | 2.72 | 2.72 | 2.61 | 2.68 | 2.68 | -0.07 (-2.55%) | 72,500 |
2 Sep 2022 | USD | 2.69 | 2.75 | 2.55 | 2.75 | 2.75 | +0.14 (+5.36%) | 77,300 |
1 Sep 2022 | USD | 2.69 | 2.69 | 2.55 | 2.61 | 2.61 | -0.14 (-5.09%) | 30,900 |
31 Aug 2022 | USD | 2.75 | 2.75 | 2.61 | 2.75 | 2.75 | 0.0 (0.0%) | 207,200 |
30 Aug 2022 | USD | 2.8 | 2.83 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 36,700 |
29 Aug 2022 | USD | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | -0.1 (-3.46%) | 12,200 |
26 Aug 2022 | USD | 2.85 | 2.92 | 2.77 | 2.89 | 2.89 | 0.0 (0.0%) | 10,900 |
25 Aug 2022 | USD | 2.72 | 3.07 | 2.72 | 2.89 | 2.89 | +0.1 (+3.58%) | 65,700 |
24 Aug 2022 | USD | 2.88 | 2.93 | 2.77 | 2.79 | 2.79 | -0.09 (-3.13%) | 29,900 |
23 Aug 2022 | USD | 2.85 | 2.89 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 16,500 |
22 Aug 2022 | USD | 2.93 | 2.98 | 2.79 | 2.83 | 2.83 | -0.11 (-3.74%) | 18,300 |
19 Aug 2022 | USD | 2.91 | 3.03 | 2.81 | 2.94 | 2.94 | -0.03 (-1.01%) | 44,700 |
18 Aug 2022 | USD | 3.08 | 3.1 | 2.97 | 2.97 | 2.97 | +0.01 (+0.34%) | 18,500 |
17 Aug 2022 | USD | 2.96 | 3.07 | 2.89 | 2.96 | 2.96 | +0.02 (+0.68%) | 28,100 |
16 Aug 2022 | USD | 3.04 | 3.05 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 26,100 |