Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 2.36 | 2.45 | 2.31 | 2.36 | 2.36 | -0.01 (-0.42%) | 34,500 |
16 Sep 2022 | USD | 2.44 | 2.45 | 2.33 | 2.37 | 2.37 | -0.16 (-6.32%) | 57,600 |
15 Sep 2022 | USD | 2.4 | 2.55 | 2.35 | 2.53 | 2.53 | +0.14 (+5.86%) | 190,200 |
14 Sep 2022 | USD | 2.35 | 2.44 | 2.31 | 2.39 | 2.39 | +0.03 (+1.27%) | 80,500 |
13 Sep 2022 | USD | 2.3 | 2.4 | 2.25 | 2.36 | 2.36 | -0.03 (-1.26%) | 135,100 |
12 Sep 2022 | USD | 2.24 | 2.42 | 2.24 | 2.39 | 2.39 | +0.15 (+6.70%) | 94,700 |
9 Sep 2022 | USD | 2.24 | 2.27 | 2.19 | 2.24 | 2.24 | -0.01 (-0.44%) | 77,700 |
8 Sep 2022 | USD | 2.3 | 2.3 | 2.2 | 2.25 | 2.25 | +0.01 (+0.45%) | 42,200 |
7 Sep 2022 | USD | 2.24 | 2.27 | 2.08 | 2.24 | 2.24 | +0.03 (+1.36%) | 161,700 |
6 Sep 2022 | USD | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | -0.03 (-1.34%) | 67,200 |
2 Sep 2022 | USD | 2.28 | 2.3 | 2.15 | 2.24 | 2.24 | +0.11 (+5.16%) | 165,000 |
1 Sep 2022 | USD | 2.2 | 2.21 | 2.02 | 2.13 | 2.13 | -0.01 (-0.47%) | 188,100 |
31 Aug 2022 | USD | 2.21 | 2.21 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 66,000 |
30 Aug 2022 | USD | 2.22 | 2.27 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 112,100 |
29 Aug 2022 | USD | 2.25 | 2.31 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 106,300 |
26 Aug 2022 | USD | 2.34 | 2.39 | 2.26 | 2.28 | 2.28 | -0.06 (-2.56%) | 99,300 |
25 Aug 2022 | USD | 2.33 | 2.44 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 127,000 |
24 Aug 2022 | USD | 2.33 | 2.39 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 80,000 |
23 Aug 2022 | USD | 2.35 | 2.4 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 89,400 |
22 Aug 2022 | USD | 2.46 | 2.52 | 2.28 | 2.33 | 2.33 | -0.21 (-8.27%) | 154,600 |
19 Aug 2022 | USD | 2.54 | 2.63 | 2.51 | 2.54 | 2.54 | -0.02 (-0.78%) | 133,500 |
18 Aug 2022 | USD | 2.58 | 2.77 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 292,000 |
17 Aug 2022 | USD | 2.36 | 2.65 | 2.29 | 2.54 | 2.54 | +0.19 (+8.09%) | 570,900 |
16 Aug 2022 | USD | 2.36 | 2.39 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 88,800 |
15 Aug 2022 | USD | 2.3 | 2.38 | 2.25 | 2.35 | 2.35 | +0.07 (+3.07%) | 85,100 |
12 Aug 2022 | USD | 2.36 | 2.4 | 2.23 | 2.28 | 2.28 | -0.08 (-3.39%) | 288,200 |
11 Aug 2022 | USD | 2.34 | 2.4 | 2.32 | 2.36 | 2.36 | 0.0 (0.0%) | 146,700 |
10 Aug 2022 | USD | 2.33 | 2.45 | 2.3 | 2.36 | 2.36 | +0.11 (+4.89%) | 124,800 |
9 Aug 2022 | USD | 2.31 | 2.31 | 2.11 | 2.25 | 2.25 | -0.05 (-2.17%) | 309,400 |
8 Aug 2022 | USD | 2.45 | 2.47 | 2.29 | 2.3 | 2.3 | -0.16 (-6.50%) | 156,800 |