Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 2.06 | 2.075 | 1.97 | 1.98 | 1.98 | -0.14 (-6.60%) | 396,700 |
16 Sep 2022 | USD | 2.12 | 2.12 | 2 | 2.12 | 2.12 | -0.05 (-2.30%) | 647,600 |
15 Sep 2022 | USD | 2.4 | 2.405 | 2.13 | 2.17 | 2.17 | -0.2 (-8.44%) | 249,000 |
14 Sep 2022 | USD | 2.11 | 2.42 | 2.05 | 2.37 | 2.37 | +0.24 (+11.27%) | 469,000 |
13 Sep 2022 | USD | 2.17 | 2.23 | 2.12 | 2.13 | 2.13 | -0.13 (-5.75%) | 245,200 |
12 Sep 2022 | USD | 2.22 | 2.31 | 2.19 | 2.26 | 2.26 | +0.06 (+2.73%) | 205,900 |
9 Sep 2022 | USD | 2.24 | 2.275 | 2.125 | 2.2 | 2.2 | -0.01 (-0.45%) | 196,900 |
8 Sep 2022 | USD | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -0.11 (-4.74%) | 202,300 |
7 Sep 2022 | USD | 2.22 | 2.335 | 2.14 | 2.32 | 2.32 | +0.09 (+4.04%) | 201,200 |
6 Sep 2022 | USD | 2.43 | 2.43 | 2.18 | 2.23 | 2.23 | -0.08 (-3.46%) | 308,700 |
2 Sep 2022 | USD | 2.26 | 2.42 | 2.12 | 2.31 | 2.31 | +0.1 (+4.52%) | 290,400 |
1 Sep 2022 | USD | 2.23 | 2.27 | 2.07 | 2.21 | 2.21 | -0.04 (-1.78%) | 287,400 |
31 Aug 2022 | USD | 2.3 | 2.32 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 214,813 |
30 Aug 2022 | USD | 2.38 | 2.3808 | 2.25 | 2.26 | 2.26 | -0.11 (-4.64%) | 239,629 |
29 Aug 2022 | USD | 2.5 | 2.5 | 2.36 | 2.37 | 2.37 | -0.11 (-4.44%) | 195,186 |
26 Aug 2022 | USD | 2.7 | 2.7 | 2.43 | 2.48 | 2.48 | -0.23 (-8.49%) | 212,500 |
25 Aug 2022 | USD | 2.65 | 2.72 | 2.52 | 2.71 | 2.71 | +0.08 (+3.04%) | 245,800 |
24 Aug 2022 | USD | 2.51 | 2.65 | 2.471 | 2.63 | 2.63 | +0.11 (+4.37%) | 143,100 |
23 Aug 2022 | USD | 2.57 | 2.62 | 2.4616 | 2.52 | 2.52 | -0.04 (-1.56%) | 254,421 |
22 Aug 2022 | USD | 2.72 | 2.735 | 2.555 | 2.56 | 2.56 | -0.16 (-5.88%) | 385,585 |
19 Aug 2022 | USD | 2.85 | 3.05 | 2.72 | 2.72 | 2.72 | -0.15 (-5.23%) | 472,400 |
18 Aug 2022 | USD | 2.84 | 2.925 | 2.72 | 2.87 | 2.87 | +0.08 (+2.87%) | 159,600 |
17 Aug 2022 | USD | 2.9 | 2.9 | 2.71 | 2.79 | 2.79 | -0.16 (-5.42%) | 333,800 |
16 Aug 2022 | USD | 2.89 | 2.95 | 2.68 | 2.95 | 2.95 | +0.09 (+3.15%) | 337,700 |
15 Aug 2022 | USD | 2.85 | 2.95 | 2.66 | 2.86 | 2.86 | -0.05 (-1.72%) | 448,900 |
12 Aug 2022 | USD | 3.15 | 3.2 | 2.87 | 2.91 | 2.91 | -0.18 (-5.83%) | 436,800 |
11 Aug 2022 | USD | 3.75 | 3.766 | 3.05 | 3.09 | 3.09 | -0.74 (-19.32%) | 607,800 |
10 Aug 2022 | USD | 4.29 | 4.29 | 3.8 | 3.83 | 3.83 | -0.46 (-10.72%) | 420,000 |
9 Aug 2022 | USD | 3.99 | 4.33 | 3.725 | 4.29 | 4.29 | +0.22 (+5.41%) | 341,200 |
8 Aug 2022 | USD | 3.95 | 4.28 | 3.91 | 4.07 | 4.07 | +0.1 (+2.52%) | 218,400 |