Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 2.23 | 2.29 | 2.22 | 2.27 | 2.27 | -0.02 (-0.87%) | 25,800 |
21 Sep 2022 | USD | 2.31 | 2.38 | 2.26 | 2.29 | 2.29 | -0.06 (-2.55%) | 254,500 |
20 Sep 2022 | USD | 2.35 | 2.36 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 42,400 |
19 Sep 2022 | USD | 2.32 | 2.38 | 2.3 | 2.36 | 2.36 | +0.06 (+2.61%) | 7,200 |
16 Sep 2022 | USD | 2.29 | 2.37 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 14,400 |
15 Sep 2022 | USD | 2.28 | 2.33 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 35,100 |
14 Sep 2022 | USD | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 39,900 |
13 Sep 2022 | USD | 2.39 | 2.44 | 2.27 | 2.27 | 2.27 | -0.2 (-8.10%) | 122,700 |
12 Sep 2022 | USD | 2.47 | 2.48 | 2.42 | 2.47 | 2.47 | +0.17 (+7.39%) | 20,400 |
9 Sep 2022 | USD | 2.45 | 2.45 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 49,500 |
8 Sep 2022 | USD | 2.44 | 2.46 | 2.35 | 2.35 | 2.35 | -0.1 (-4.08%) | 85,700 |
7 Sep 2022 | USD | 2.44 | 2.52 | 2.44 | 2.45 | 2.45 | +0.03 (+1.24%) | 110,800 |
6 Sep 2022 | USD | 2.8 | 2.8 | 2.42 | 2.42 | 2.42 | -0.28 (-10.37%) | 78,600 |
2 Sep 2022 | USD | 2.77 | 2.81 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 43,500 |
1 Sep 2022 | USD | 2.67 | 2.83 | 2.67 | 2.72 | 2.72 | +0.172 (+6.75%) | 51,300 |
31 Aug 2022 | USD | 2.548 | 2.548 | 2.548 | 2.548 | 2.548 | -0.125 (-4.68%) | 69,657 |
30 Aug 2022 | USD | 2.673 | 2.673 | 2.673 | 2.673 | 2.673 | -0.115 (-4.12%) | 11,894 |
29 Aug 2022 | USD | 2.788 | 2.788 | 2.788 | 2.788 | 2.788 | -0.892 (-24.24%) | 13,128 |
26 Aug 2022 | USD | 3.7 | 3.78 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 7,700 |
25 Aug 2022 | USD | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | +0.03 (+0.82%) | 2,100 |
24 Aug 2022 | USD | 4 | 4 | 3.63 | 3.64 | 3.64 | -0.4 (-9.90%) | 29,600 |
23 Aug 2022 | USD | 4 | 4.04 | 3.75 | 4.04 | 4.04 | +0.1 (+2.54%) | 43,700 |
22 Aug 2022 | USD | 3.7 | 3.98 | 3.6 | 3.94 | 3.94 | +0.02 (+0.51%) | 24,200 |
19 Aug 2022 | USD | 3.05 | 3.92 | 3.05 | 3.92 | 3.92 | +0.81 (+26.05%) | 29,500 |
18 Aug 2022 | USD | 3.1 | 3.11 | 3 | 3.11 | 3.11 | +0.05 (+1.63%) | 24,100 |
17 Aug 2022 | USD | 3.04 | 3.1 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 32,500 |
16 Aug 2022 | USD | 2.99 | 3.09 | 2.99 | 3.04 | 3.04 | +0.1 (+3.40%) | 66,400 |
15 Aug 2022 | USD | 2.97 | 3 | 2.9 | 2.94 | 2.94 | +0.1 (+3.52%) | 18,100 |
12 Aug 2022 | USD | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | +0.14 (+5.19%) | 43,100 |
11 Aug 2022 | USD | 2.7 | 2.75 | 2.63 | 2.7 | 2.7 | +0.09 (+3.45%) | 142,200 |