Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,898,800 |
22 Sep 2022 | USD | 1.9 | 1.91 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,860,200 |
21 Sep 2022 | USD | 1.95 | 2.01 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 2,142,300 |
20 Sep 2022 | USD | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 3,225,400 |
19 Sep 2022 | USD | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -0.08 (-3.90%) | 2,867,600 |
16 Sep 2022 | USD | 2.1 | 2.1 | 1.96 | 2.05 | 2.05 | -0.01 (-0.49%) | 5,401,500 |
15 Sep 2022 | USD | 2.07 | 2.1 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 2,457,800 |
14 Sep 2022 | USD | 2.1 | 2.14 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,726,000 |
13 Sep 2022 | USD | 2.16 | 2.17 | 2.1 | 2.12 | 2.12 | -0.11 (-4.93%) | 2,164,400 |
12 Sep 2022 | USD | 2.23 | 2.27 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,309,500 |
9 Sep 2022 | USD | 2.23 | 2.26 | 2.16 | 2.21 | 2.21 | 0.0 (0.0%) | 2,119,600 |
8 Sep 2022 | USD | 2.12 | 2.25 | 2.12 | 2.21 | 2.21 | +0.03 (+1.38%) | 1,728,800 |
7 Sep 2022 | USD | 2.12 | 2.19 | 2.1 | 2.18 | 2.18 | +0.06 (+2.83%) | 2,160,700 |
6 Sep 2022 | USD | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,636,600 |
2 Sep 2022 | USD | 2.19 | 2.25 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 2,485,100 |
1 Sep 2022 | USD | 2.16 | 2.21 | 2.12 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,878,100 |
31 Aug 2022 | USD | 2.25 | 2.27 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 3,851,800 |
30 Aug 2022 | USD | 2.28 | 2.3 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 2,952,500 |
29 Aug 2022 | USD | 2.29 | 2.34 | 2.25 | 2.3 | 2.3 | -0.01 (-0.43%) | 2,454,700 |
26 Aug 2022 | USD | 2.48 | 2.5 | 2.3 | 2.31 | 2.31 | -0.19 (-7.60%) | 3,525,800 |
25 Aug 2022 | USD | 2.53 | 2.59 | 2.45 | 2.5 | 2.5 | -0.06 (-2.34%) | 2,653,100 |
24 Aug 2022 | USD | 2.49 | 2.57 | 2.46 | 2.56 | 2.56 | +0.08 (+3.23%) | 2,907,300 |
23 Aug 2022 | USD | 2.45 | 2.52 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 2,520,100 |
22 Aug 2022 | USD | 2.48 | 2.54 | 2.44 | 2.46 | 2.46 | -0.07 (-2.77%) | 2,825,100 |
19 Aug 2022 | USD | 2.56 | 2.6 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 2,803,100 |
18 Aug 2022 | USD | 2.58 | 2.6 | 2.51 | 2.58 | 2.58 | +0.04 (+1.57%) | 2,772,000 |
17 Aug 2022 | USD | 2.53 | 2.57 | 2.49 | 2.54 | 2.54 | -0.05 (-1.93%) | 3,526,200 |
16 Aug 2022 | USD | 2.57 | 2.66 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 3,436,800 |
15 Aug 2022 | USD | 2.53 | 2.62 | 2.51 | 2.61 | 2.61 | +0.09 (+3.57%) | 4,425,300 |
12 Aug 2022 | USD | 2.54 | 2.55 | 2.45 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,784,500 |