Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.01 | 2.082 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 135,800 |
15 Sep 2022 | USD | 2.06 | 2.196 | 2 | 2.02 | 2.02 | -0.05 (-2.42%) | 109,500 |
14 Sep 2022 | USD | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | +0.07 (+3.50%) | 88,800 |
13 Sep 2022 | USD | 2.13 | 2.2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 189,100 |
12 Sep 2022 | USD | 2.05 | 2.065 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 61,900 |
9 Sep 2022 | USD | 1.94 | 2.06 | 1.93 | 2.03 | 2.03 | +0.07 (+3.57%) | 113,800 |
8 Sep 2022 | USD | 1.89 | 2.07 | 1.89 | 1.96 | 1.96 | +0.052 (+2.73%) | 127,700 |
7 Sep 2022 | USD | 1.87 | 1.91 | 1.83 | 1.908 | 1.908 | +0.028 (+1.49%) | 77,300 |
6 Sep 2022 | USD | 1.93 | 1.93 | 1.77 | 1.88 | 1.88 | -0.02 (-1.05%) | 74,000 |
2 Sep 2022 | USD | 1.89 | 1.95 | 1.831 | 1.9 | 1.9 | +0.02 (+1.06%) | 50,800 |
1 Sep 2022 | USD | 1.85 | 1.91 | 1.8 | 1.88 | 1.88 | +0.03 (+1.62%) | 96,300 |
31 Aug 2022 | USD | 1.95 | 1.96 | 1.803 | 1.85 | 1.85 | -0.01 (-0.54%) | 175,600 |
30 Aug 2022 | USD | 1.75 | 1.89 | 1.69 | 1.86 | 1.86 | +0.08 (+4.49%) | 432,000 |
29 Aug 2022 | USD | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -0.12 (-6.32%) | 285,900 |
26 Aug 2022 | USD | 1.97 | 1.99 | 1.81 | 1.9 | 1.9 | -0.01 (-0.52%) | 164,900 |
25 Aug 2022 | USD | 1.98 | 1.98 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 297,400 |
24 Aug 2022 | USD | 2.05 | 2.15 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 419,000 |
23 Aug 2022 | USD | 2.09 | 2.09 | 1.92 | 1.94 | 1.94 | -0.12 (-5.83%) | 288,800 |
22 Aug 2022 | USD | 2.11 | 2.129 | 2 | 2.06 | 2.06 | -0.07 (-3.29%) | 144,900 |
19 Aug 2022 | USD | 2.46 | 2.46 | 2.13 | 2.13 | 2.13 | -0.29 (-11.98%) | 388,100 |
18 Aug 2022 | USD | 2.61 | 2.61 | 2.35 | 2.42 | 2.42 | -0.14 (-5.47%) | 173,100 |
17 Aug 2022 | USD | 2.58 | 2.64 | 2.51 | 2.56 | 2.56 | -0.02 (-0.78%) | 92,200 |
16 Aug 2022 | USD | 2.6 | 2.73 | 2.58 | 2.58 | 2.58 | -0.09 (-3.37%) | 120,700 |
15 Aug 2022 | USD | 2.62 | 2.75 | 2.61 | 2.67 | 2.67 | +0.001 (+0.04%) | 172,100 |
12 Aug 2022 | USD | 2.73 | 2.84 | 2.616 | 2.669 | 2.669 | -0.081 (-2.95%) | 157,400 |
11 Aug 2022 | USD | 2.82 | 2.86 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 101,100 |
10 Aug 2022 | USD | 2.9 | 2.93 | 2.72 | 2.78 | 2.78 | -0.12 (-4.14%) | 98,100 |
9 Aug 2022 | USD | 2.85 | 2.92 | 2.75 | 2.9 | 2.9 | +0.11 (+3.94%) | 160,500 |
8 Aug 2022 | USD | 2.82 | 2.98 | 2.79 | 2.79 | 2.79 | -0.08 (-2.79%) | 107,600 |
5 Aug 2022 | USD | 2.93 | 3 | 2.833 | 2.87 | 2.87 | -0.05 (-1.71%) | 152,400 |