Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.98 | 2 | 1.84 | 1.91 | 1.91 | -0.08 (-4.02%) | 9,800 |
22 Sep 2022 | USD | 1.94 | 2.05 | 1.94 | 1.99 | 1.99 | -0.06 (-2.93%) | 18,800 |
21 Sep 2022 | USD | 2.08 | 2.12 | 2.02 | 2.05 | 2.05 | +0.12 (+6.22%) | 57,700 |
20 Sep 2022 | USD | 2.5 | 2.52 | 1.76 | 1.93 | 1.93 | -0.56 (-22.49%) | 39,000 |
19 Sep 2022 | USD | 2.9 | 2.9 | 2.4 | 2.49 | 2.49 | -0.4 (-13.84%) | 39,700 |
16 Sep 2022 | USD | 2.84 | 2.95 | 2.77 | 2.89 | 2.89 | +0.1 (+3.58%) | 64,500 |
15 Sep 2022 | USD | 2.46 | 2.85 | 2.46 | 2.79 | 2.79 | +0.38 (+15.77%) | 54,600 |
14 Sep 2022 | USD | 2.44 | 2.59 | 2.4 | 2.41 | 2.41 | -0.08 (-3.21%) | 18,800 |
13 Sep 2022 | USD | 2.53 | 2.53 | 2.4 | 2.49 | 2.49 | -0.09 (-3.49%) | 12,500 |
12 Sep 2022 | USD | 2.5 | 2.65 | 2.5 | 2.58 | 2.58 | +0.06 (+2.38%) | 7,700 |
9 Sep 2022 | USD | 2.55 | 2.58 | 2.515 | 2.52 | 2.52 | -0.06 (-2.33%) | 5,100 |
8 Sep 2022 | USD | 2.5 | 2.633 | 2.5 | 2.58 | 2.58 | +0.03 (+1.18%) | 10,200 |
7 Sep 2022 | USD | 2.66 | 2.7 | 2.46 | 2.55 | 2.55 | -0.15 (-5.56%) | 22,100 |
6 Sep 2022 | USD | 2.6 | 2.7 | 2.53 | 2.7 | 2.7 | +0.13 (+5.06%) | 42,800 |
2 Sep 2022 | USD | 2.58 | 2.6 | 2.49 | 2.57 | 2.57 | +0.11 (+4.47%) | 30,000 |
1 Sep 2022 | USD | 2.49 | 2.5 | 2.4 | 2.46 | 2.46 | -0.04 (-1.60%) | 12,000 |
31 Aug 2022 | USD | 2.49 | 2.52 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 19,100 |
30 Aug 2022 | USD | 2.47 | 2.49 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,600 |
29 Aug 2022 | USD | 2.4 | 2.48 | 2.4 | 2.47 | 2.47 | -0.03 (-1.20%) | 15,700 |
26 Aug 2022 | USD | 2.48 | 2.52 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 12,400 |
25 Aug 2022 | USD | 2.506 | 2.506 | 2.4 | 2.45 | 2.45 | -0.06 (-2.39%) | 8,200 |
24 Aug 2022 | USD | 2.4 | 2.51 | 2.39 | 2.51 | 2.51 | +0.11 (+4.58%) | 7,100 |
23 Aug 2022 | USD | 2.45 | 2.51 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 22,300 |
22 Aug 2022 | USD | 2.48 | 2.543 | 2.408 | 2.45 | 2.45 | 0.0 (0.0%) | 12,700 |
19 Aug 2022 | USD | 2.557 | 2.557 | 2.32 | 2.45 | 2.45 | -0.094 (-3.69%) | 29,600 |
18 Aug 2022 | USD | 2.6 | 2.6 | 2.46 | 2.544 | 2.544 | -0.026 (-1.01%) | 28,200 |
17 Aug 2022 | USD | 2.52 | 2.63 | 2.5 | 2.57 | 2.57 | +0.05 (+1.98%) | 35,700 |
16 Aug 2022 | USD | 2.33 | 2.56 | 2.32 | 2.52 | 2.52 | +0.195 (+8.39%) | 62,700 |
15 Aug 2022 | USD | 2.35 | 2.35 | 2.3 | 2.325 | 2.325 | +0.105 (+4.73%) | 19,300 |
12 Aug 2022 | USD | 2.15 | 2.22 | 1.97 | 2.22 | 2.22 | 0.0 (0.0%) | 34,700 |