Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | USD | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | 0.0 (0.0%) | 4,805,100 |
11 Oct 2022 | USD | 1.37 | 1.51 | 1.29 | 1.42 | 1.42 | +0.07 (+5.19%) | 7,951,900 |
10 Oct 2022 | USD | 1.45 | 1.47 | 1.33 | 1.35 | 1.35 | -0.11 (-7.53%) | 6,132,500 |
7 Oct 2022 | USD | 1.52 | 1.53 | 1.44 | 1.46 | 1.46 | -0.1 (-6.41%) | 7,309,100 |
6 Oct 2022 | USD | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 5,938,400 |
5 Oct 2022 | USD | 1.62 | 1.66 | 1.54 | 1.61 | 1.61 | -0.04 (-2.42%) | 4,593,500 |
4 Oct 2022 | USD | 1.6 | 1.66 | 1.57 | 1.65 | 1.65 | +0.1 (+6.45%) | 5,874,500 |
3 Oct 2022 | USD | 1.64 | 1.65 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 6,497,900 |
30 Sep 2022 | USD | 1.54 | 1.66 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,364,300 |
29 Sep 2022 | USD | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -0.11 (-6.51%) | 6,529,900 |
28 Sep 2022 | USD | 1.59 | 1.72 | 1.56 | 1.69 | 1.69 | +0.14 (+9.03%) | 9,547,300 |
27 Sep 2022 | USD | 1.61 | 1.62 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 8,930,900 |
26 Sep 2022 | USD | 1.54 | 1.62 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 5,906,900 |
23 Sep 2022 | USD | 1.57 | 1.61 | 1.52 | 1.55 | 1.55 | -0.07 (-4.32%) | 9,093,300 |
22 Sep 2022 | USD | 1.64 | 1.68 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 5,719,000 |
21 Sep 2022 | USD | 1.75 | 1.8 | 1.63 | 1.64 | 1.64 | -0.09 (-5.20%) | 6,910,400 |
20 Sep 2022 | USD | 1.77 | 1.81 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 5,133,600 |
19 Sep 2022 | USD | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | -0.09 (-4.81%) | 7,985,100 |
16 Sep 2022 | USD | 2.03 | 2.05 | 1.87 | 1.87 | 1.87 | -0.22 (-10.53%) | 14,415,500 |
15 Sep 2022 | USD | 2.03 | 2.16 | 2.01 | 2.09 | 2.09 | +0.02 (+0.97%) | 6,853,400 |
14 Sep 2022 | USD | 2.09 | 2.13 | 2.02 | 2.07 | 2.07 | -0.02 (-0.96%) | 6,050,100 |
13 Sep 2022 | USD | 2.14 | 2.19 | 2.07 | 2.09 | 2.09 | -0.19 (-8.33%) | 8,440,200 |
12 Sep 2022 | USD | 2.39 | 2.4 | 2.26 | 2.28 | 2.28 | -0.09 (-3.80%) | 6,352,400 |
9 Sep 2022 | USD | 2.37 | 2.43 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 7,034,500 |
8 Sep 2022 | USD | 2.09 | 2.39 | 2.06 | 2.37 | 2.37 | +0.24 (+11.27%) | 11,941,400 |
7 Sep 2022 | USD | 1.94 | 2.14 | 1.89 | 2.13 | 2.13 | +0.23 (+12.11%) | 8,689,600 |
6 Sep 2022 | USD | 2.01 | 2.02 | 1.9 | 1.9 | 1.9 | -0.11 (-5.47%) | 6,870,100 |
2 Sep 2022 | USD | 2.15 | 2.15 | 1.99 | 2.01 | 2.01 | -0.13 (-6.07%) | 8,448,700 |
1 Sep 2022 | USD | 2.01 | 2.14 | 1.96 | 2.14 | 2.14 | +0.09 (+4.39%) | 7,756,500 |
31 Aug 2022 | USD | 2.04 | 2.1 | 2 | 2.05 | 2.05 | +0.11 (+5.67%) | 11,690,800 |