Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.98 | 2 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 719,600 |
21 Sep 2022 | USD | 2.05 | 2.05 | 1.965 | 1.99 | 1.99 | -0.04 (-1.97%) | 577,700 |
20 Sep 2022 | USD | 2.15 | 2.19 | 1.96 | 2.03 | 2.03 | -0.14 (-6.45%) | 702,200 |
19 Sep 2022 | USD | 2.22 | 2.27 | 2.06 | 2.17 | 2.17 | -0.1 (-4.41%) | 926,700 |
16 Sep 2022 | USD | 2.33 | 2.4 | 2.19 | 2.27 | 2.27 | -0.08 (-3.40%) | 1,277,800 |
15 Sep 2022 | USD | 2.46 | 2.47 | 2.285 | 2.35 | 2.35 | -0.16 (-6.37%) | 944,300 |
14 Sep 2022 | USD | 2.58 | 2.62 | 2.43 | 2.51 | 2.51 | -0.06 (-2.33%) | 480,400 |
13 Sep 2022 | USD | 2.74 | 2.77 | 2.56 | 2.57 | 2.57 | -0.21 (-7.55%) | 456,100 |
12 Sep 2022 | USD | 2.89 | 2.9 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 397,700 |
9 Sep 2022 | USD | 2.85 | 2.91 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 280,200 |
8 Sep 2022 | USD | 2.71 | 2.85 | 2.68 | 2.83 | 2.83 | +0.07 (+2.54%) | 373,800 |
7 Sep 2022 | USD | 2.7 | 2.8 | 2.7 | 2.76 | 2.76 | +0.01 (+0.36%) | 441,100 |
6 Sep 2022 | USD | 2.96 | 2.97 | 2.73 | 2.75 | 2.75 | -0.18 (-6.14%) | 1,096,000 |
2 Sep 2022 | USD | 2.83 | 2.94 | 2.72 | 2.93 | 2.93 | +0.12 (+4.27%) | 805,300 |
1 Sep 2022 | USD | 2.78 | 2.81 | 2.71 | 2.81 | 2.81 | +0.01 (+0.36%) | 622,100 |
31 Aug 2022 | USD | 2.79 | 2.86 | 2.71 | 2.8 | 2.8 | +0.05 (+1.82%) | 407,100 |
30 Aug 2022 | USD | 2.89 | 2.955 | 2.75 | 2.75 | 2.75 | -0.18 (-6.14%) | 420,100 |
29 Aug 2022 | USD | 2.92 | 2.99 | 2.88 | 2.93 | 2.93 | 0.0 (0.0%) | 404,700 |
26 Aug 2022 | USD | 3 | 3.01 | 2.885 | 2.93 | 2.93 | -0.06 (-2.01%) | 713,600 |
25 Aug 2022 | USD | 3.02 | 3.09 | 2.935 | 2.99 | 2.99 | -0.03 (-0.99%) | 237,700 |
24 Aug 2022 | USD | 2.89 | 3.03 | 2.88 | 3.02 | 3.02 | +0.13 (+4.50%) | 266,883 |
23 Aug 2022 | USD | 2.87 | 2.93 | 2.845 | 2.89 | 2.89 | +0.02 (+0.70%) | 300,500 |
22 Aug 2022 | USD | 2.74 | 2.925 | 2.74 | 2.87 | 2.87 | +0.04 (+1.41%) | 394,700 |
19 Aug 2022 | USD | 2.82 | 2.85 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 347,900 |
18 Aug 2022 | USD | 2.85 | 2.87 | 2.75 | 2.83 | 2.83 | -0.07 (-2.41%) | 324,700 |
17 Aug 2022 | USD | 2.87 | 2.985 | 2.84 | 2.9 | 2.9 | -0.01 (-0.34%) | 321,900 |
16 Aug 2022 | USD | 3.03 | 3.08 | 2.83 | 2.91 | 2.91 | -0.17 (-5.52%) | 825,500 |
15 Aug 2022 | USD | 2.86 | 3.12 | 2.86 | 3.08 | 3.08 | +0.2 (+6.94%) | 866,700 |
12 Aug 2022 | USD | 2.74 | 2.88 | 2.67 | 2.88 | 2.88 | +0.13 (+4.73%) | 463,300 |
11 Aug 2022 | USD | 2.7 | 2.93 | 2.67 | 2.75 | 2.75 | +0.06 (+2.23%) | 2,178,400 |