Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 2.1 | 2.24 | 2.1 | 2.18 | 2.18 | +0.07 (+3.32%) | 37,700 |
16 Sep 2022 | USD | 2.11 | 2.168 | 2.006 | 2.11 | 2.11 | +0.01 (+0.48%) | 41,500 |
15 Sep 2022 | USD | 2.18 | 2.21 | 1.95 | 2.1 | 2.1 | -0.06 (-2.78%) | 79,800 |
14 Sep 2022 | USD | 2.45 | 2.45 | 2.1 | 2.16 | 2.16 | -0.46 (-17.56%) | 191,100 |
13 Sep 2022 | USD | 2.21 | 2.68 | 2.16 | 2.62 | 2.62 | +0.26 (+11.02%) | 336,800 |
12 Sep 2022 | USD | 2.35 | 2.5 | 2.07 | 2.36 | 2.36 | -0.24 (-9.23%) | 440,600 |
9 Sep 2022 | USD | 2.81 | 2.95 | 2.38 | 2.6 | 2.6 | +0.597 (+29.81%) | 22,875,300 |
8 Sep 2022 | USD | 1.83 | 2.003 | 1.77 | 2.003 | 2.003 | +0.113 (+5.98%) | 68,900 |
7 Sep 2022 | USD | 1.82 | 1.91 | 1.8 | 1.89 | 1.89 | +0.12 (+6.78%) | 60,900 |
6 Sep 2022 | USD | 1.9 | 1.9 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 18,000 |
2 Sep 2022 | USD | 1.8 | 1.8 | 1.765 | 1.8 | 1.8 | 0.0 (0.0%) | 3,100 |
1 Sep 2022 | USD | 1.897 | 1.897 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,800 |
31 Aug 2022 | USD | 1.9 | 1.9 | 1.81 | 1.81 | 1.81 | -0.19 (-9.50%) | 19,600 |
30 Aug 2022 | USD | 1.98 | 2.03 | 1.98 | 2 | 2 | +0.1 (+5.26%) | 2,100 |
29 Aug 2022 | USD | 2.01 | 2.01 | 1.9 | 1.9 | 1.9 | -0.15 (-7.32%) | 6,300 |
26 Aug 2022 | USD | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 1,800 |
25 Aug 2022 | USD | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | +0.08 (+4.06%) | 1,700 |
24 Aug 2022 | USD | 1.96 | 2.034 | 1.96 | 1.97 | 1.97 | -0.06 (-2.96%) | 2,700 |
23 Aug 2022 | USD | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,600 |
22 Aug 2022 | USD | 2.08 | 2.08 | 1.96 | 2.05 | 2.05 | +0.08 (+4.06%) | 5,000 |
19 Aug 2022 | USD | 2.01 | 2.054 | 1.96 | 1.97 | 1.97 | -0.13 (-6.19%) | 1,200 |
18 Aug 2022 | USD | 2.01 | 2.1 | 1.96 | 2.1 | 2.1 | +0.05 (+2.44%) | 4,100 |
17 Aug 2022 | USD | 2.07 | 2.07 | 1.96 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,600 |
16 Aug 2022 | USD | 2.06 | 2.07 | 1.95 | 2.07 | 2.07 | +0.04 (+1.97%) | 5,300 |
15 Aug 2022 | USD | 2.12 | 2.25 | 2 | 2.03 | 2.03 | -0.055 (-2.64%) | 7,000 |
12 Aug 2022 | USD | 2.02 | 2.146 | 2.01 | 2.085 | 2.085 | +0.025 (+1.21%) | 3,200 |
11 Aug 2022 | USD | 2.2 | 2.255 | 2.01 | 2.06 | 2.06 | -0.09 (-4.19%) | 4,400 |
10 Aug 2022 | USD | 2.32 | 2.33 | 2.15 | 2.15 | 2.15 | -0.17 (-7.33%) | 8,700 |
9 Aug 2022 | USD | 2.27 | 2.32 | 2.15 | 2.32 | 2.32 | +0.15 (+6.91%) | 17,000 |
8 Aug 2022 | USD | 2.02 | 2.28 | 1.95 | 2.17 | 2.17 | +0.25 (+13.02%) | 27,600 |