Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.005 | 2.005 | 1.88 | 1.986 | 1.986 | +0.066 (+3.44%) | 1,500 |
15 Sep 2022 | USD | 1.95 | 2.09 | 1.9 | 1.92 | 1.92 | +0.05 (+2.67%) | 17,500 |
14 Sep 2022 | USD | 2 | 2.091 | 1.82 | 1.87 | 1.87 | -0.08 (-4.10%) | 5,200 |
13 Sep 2022 | USD | 1.91 | 2.048 | 1.87 | 1.95 | 1.95 | +0.02 (+1.04%) | 14,700 |
12 Sep 2022 | USD | 1.86 | 2 | 1.86 | 1.93 | 1.93 | +0.018 (+0.94%) | 4,000 |
9 Sep 2022 | USD | 1.92 | 2.035 | 1.912 | 1.912 | 1.912 | +0.022 (+1.16%) | 5,900 |
8 Sep 2022 | USD | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | +0.04 (+2.16%) | 4,300 |
7 Sep 2022 | USD | 1.84 | 1.865 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,500 |
6 Sep 2022 | USD | 1.81 | 1.912 | 1.8 | 1.86 | 1.86 | 0.0 (0.0%) | 17,600 |
2 Sep 2022 | USD | 2.05 | 2.05 | 1.82 | 1.86 | 1.86 | -0.28 (-13.08%) | 36,700 |
1 Sep 2022 | USD | 2.22 | 2.22 | 1.944 | 2.14 | 2.14 | -0.019 (-0.88%) | 34,300 |
31 Aug 2022 | USD | 1.82 | 2.25 | 1.82 | 2.159 | 2.159 | +0.349 (+19.28%) | 247,400 |
30 Aug 2022 | USD | 1.89 | 1.92 | 1.81 | 1.81 | 1.81 | -0.12 (-6.22%) | 19,900 |
29 Aug 2022 | USD | 1.74 | 1.93 | 1.74 | 1.93 | 1.93 | +0.08 (+4.32%) | 16,300 |
26 Aug 2022 | USD | 2.129 | 2.16 | 1.83 | 1.85 | 1.85 | -0.23 (-11.06%) | 41,700 |
25 Aug 2022 | USD | 2.14 | 2.25 | 2.006 | 2.08 | 2.08 | +0.07 (+3.48%) | 47,800 |
24 Aug 2022 | USD | 2.05 | 2.12 | 1.93 | 2.01 | 2.01 | +0.15 (+8.06%) | 46,100 |
23 Aug 2022 | USD | 1.9 | 1.93 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 14,600 |
22 Aug 2022 | USD | 2.09 | 2.17 | 1.81 | 1.85 | 1.85 | -0.21 (-10.19%) | 77,300 |
19 Aug 2022 | USD | 2.002 | 2.25 | 2.002 | 2.06 | 2.06 | -0.08 (-3.74%) | 54,500 |
18 Aug 2022 | USD | 2.02 | 2.21 | 2.02 | 2.14 | 2.14 | +0.02 (+0.94%) | 18,400 |
17 Aug 2022 | USD | 2.07 | 2.255 | 2.05 | 2.12 | 2.12 | -0.01 (-0.47%) | 17,300 |
16 Aug 2022 | USD | 2.05 | 2.3 | 2.028 | 2.13 | 2.13 | +0.1 (+4.93%) | 83,300 |
15 Aug 2022 | USD | 2.02 | 2.27 | 1.97 | 2.03 | 2.03 | +0.01 (+0.50%) | 80,100 |
12 Aug 2022 | USD | 2.1 | 2.14 | 2.01 | 2.02 | 2.02 | -0.12 (-5.61%) | 40,100 |
11 Aug 2022 | USD | 2.27 | 2.27 | 2.105 | 2.14 | 2.14 | +0.06 (+2.88%) | 37,400 |
10 Aug 2022 | USD | 2.3 | 2.31 | 2.02 | 2.08 | 2.08 | -0.19 (-8.37%) | 89,600 |
9 Aug 2022 | USD | 2.35 | 2.86 | 2.18 | 2.27 | 2.27 | -0.15 (-6.20%) | 398,100 |
8 Aug 2022 | USD | 2.32 | 2.69 | 2.26 | 2.42 | 2.42 | -0.03 (-1.22%) | 82,800 |
5 Aug 2022 | USD | 2.01 | 3.25 | 2.01 | 2.45 | 2.45 | +0.3 (+13.95%) | 1,283,200 |