Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.91 | 1.92 | 1.75 | 1.81 | 1.81 | -0.17 (-8.59%) | 63,400 |
22 Sep 2022 | USD | 1.96 | 2.2 | 1.71 | 1.98 | 1.98 | -0.02 (-1%) | 221,700 |
21 Sep 2022 | USD | 2.09 | 2.13 | 1.96 | 2 | 2 | -0.11 (-5.21%) | 91,000 |
20 Sep 2022 | USD | 2.34 | 2.34 | 2.1 | 2.11 | 2.11 | -0.29 (-12.08%) | 33,800 |
19 Sep 2022 | USD | 2.38 | 2.415 | 2.211 | 2.4 | 2.4 | -0.03 (-1.23%) | 29,600 |
16 Sep 2022 | USD | 2.31 | 2.45 | 2.22 | 2.43 | 2.43 | +0.1 (+4.29%) | 45,600 |
15 Sep 2022 | USD | 2.35 | 2.47 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 21,600 |
14 Sep 2022 | USD | 2.268 | 2.59 | 2.266 | 2.32 | 2.32 | 0.0 (0.0%) | 50,500 |
13 Sep 2022 | USD | 2.4 | 2.6 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 41,300 |
12 Sep 2022 | USD | 2.29 | 2.58 | 2.29 | 2.42 | 2.42 | -0.1 (-3.97%) | 20,600 |
9 Sep 2022 | USD | 2.64 | 2.7 | 2.48 | 2.52 | 2.52 | -0.06 (-2.33%) | 42,300 |
8 Sep 2022 | USD | 2.17 | 2.716 | 2.137 | 2.58 | 2.58 | +0.31 (+13.66%) | 72,400 |
7 Sep 2022 | USD | 2.235 | 2.38 | 2.1 | 2.27 | 2.27 | +0.08 (+3.65%) | 39,000 |
6 Sep 2022 | USD | 2.09 | 2.2 | 2.09 | 2.19 | 2.19 | +0.08 (+3.79%) | 25,200 |
2 Sep 2022 | USD | 2.29 | 2.38 | 2.08 | 2.11 | 2.11 | -0.215 (-9.25%) | 42,400 |
1 Sep 2022 | USD | 2.367 | 2.451 | 2.29 | 2.325 | 2.325 | -0.045 (-1.90%) | 25,700 |
31 Aug 2022 | USD | 2.31 | 2.49 | 2.21 | 2.37 | 2.37 | +0.06 (+2.60%) | 74,800 |
30 Aug 2022 | USD | 2.46 | 2.46 | 2.28 | 2.31 | 2.31 | -0.19 (-7.60%) | 44,000 |
29 Aug 2022 | USD | 2.66 | 2.69 | 2.4 | 2.5 | 2.5 | -0.16 (-6.02%) | 48,400 |
26 Aug 2022 | USD | 2.6 | 2.7 | 2.55 | 2.66 | 2.66 | +0.1 (+3.91%) | 90,300 |
25 Aug 2022 | USD | 2.13 | 2.68 | 2.13 | 2.56 | 2.56 | +0.42 (+19.63%) | 141,000 |
24 Aug 2022 | USD | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | -0.005 (-0.23%) | 9,800 |
23 Aug 2022 | USD | 2.23 | 2.29 | 2.125 | 2.145 | 2.145 | -0.07 (-3.16%) | 30,100 |
22 Aug 2022 | USD | 2.278 | 2.31 | 2.2 | 2.215 | 2.215 | -0.095 (-4.11%) | 9,300 |
19 Aug 2022 | USD | 2.5 | 2.5 | 2.31 | 2.31 | 2.31 | -0.17 (-6.85%) | 12,600 |
18 Aug 2022 | USD | 2.54 | 2.69 | 2.466 | 2.48 | 2.48 | -0.11 (-4.25%) | 44,600 |
17 Aug 2022 | USD | 2.33 | 2.78 | 2.33 | 2.59 | 2.59 | +0.22 (+9.28%) | 162,000 |
16 Aug 2022 | USD | 2.37 | 2.47 | 2.346 | 2.37 | 2.37 | -0.1 (-4.05%) | 38,700 |
15 Aug 2022 | USD | 2.14 | 2.49 | 2.14 | 2.47 | 2.47 | +0.3 (+13.82%) | 38,500 |
12 Aug 2022 | USD | 2.29 | 2.46 | 2.1 | 2.17 | 2.17 | -0.1 (-4.41%) | 183,300 |