Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.34 | 2.395 | 2.18 | 2.2 | 2.2 | -0.24 (-9.84%) | 697,200 |
22 Sep 2022 | USD | 2.5 | 2.57 | 2.41 | 2.44 | 2.44 | -0.11 (-4.31%) | 729,300 |
21 Sep 2022 | USD | 2.67 | 2.67 | 2.52 | 2.55 | 2.55 | -0.12 (-4.49%) | 453,300 |
20 Sep 2022 | USD | 2.68 | 2.73 | 2.58 | 2.67 | 2.67 | -0.03 (-1.11%) | 250,100 |
19 Sep 2022 | USD | 2.6 | 2.74 | 2.58 | 2.7 | 2.7 | +0.08 (+3.05%) | 375,000 |
16 Sep 2022 | USD | 2.7 | 2.71 | 2.6 | 2.62 | 2.62 | -0.16 (-5.76%) | 608,500 |
15 Sep 2022 | USD | 2.93 | 2.94 | 2.73 | 2.78 | 2.78 | -0.18 (-6.08%) | 318,300 |
14 Sep 2022 | USD | 2.86 | 3.03 | 2.85 | 2.96 | 2.96 | +0.12 (+4.23%) | 459,800 |
13 Sep 2022 | USD | 3.03 | 3.031 | 2.82 | 2.84 | 2.84 | -0.24 (-7.79%) | 481,400 |
12 Sep 2022 | USD | 3.215 | 3.24 | 3.07 | 3.08 | 3.08 | -0.11 (-3.45%) | 332,200 |
9 Sep 2022 | USD | 3.3 | 3.32 | 3.09 | 3.19 | 3.19 | -0.01 (-0.31%) | 480,100 |
8 Sep 2022 | USD | 2.96 | 3.22 | 2.96 | 3.2 | 3.2 | +0.25 (+8.47%) | 573,200 |
7 Sep 2022 | USD | 2.94 | 3.019 | 2.79 | 2.95 | 2.95 | +0.08 (+2.79%) | 491,800 |
6 Sep 2022 | USD | 2.92 | 3.03 | 2.87 | 2.87 | 2.87 | +0.01 (+0.35%) | 793,700 |
2 Sep 2022 | USD | 2.99 | 2.99 | 2.74 | 2.86 | 2.86 | -0.05 (-1.72%) | 558,000 |
1 Sep 2022 | USD | 3.13 | 3.13 | 2.86 | 2.91 | 2.91 | -0.28 (-8.78%) | 761,500 |
31 Aug 2022 | USD | 3.24 | 3.3 | 3.1 | 3.19 | 3.19 | -0.11 (-3.33%) | 775,100 |
30 Aug 2022 | USD | 3.21 | 3.3 | 2.98 | 3.3 | 3.3 | +0.18 (+5.77%) | 1,010,100 |
29 Aug 2022 | USD | 2.78 | 3.18 | 2.78 | 3.12 | 3.12 | +0.28 (+9.86%) | 1,338,200 |
26 Aug 2022 | USD | 3.02 | 3.02 | 2.78 | 2.84 | 2.84 | -0.12 (-4.05%) | 372,600 |
25 Aug 2022 | USD | 2.88 | 3.06 | 2.81 | 2.96 | 2.96 | +0.18 (+6.47%) | 955,700 |
24 Aug 2022 | USD | 2.55 | 2.84 | 2.54 | 2.78 | 2.78 | +0.34 (+13.93%) | 1,752,700 |
23 Aug 2022 | USD | 2.37 | 2.56 | 2.37 | 2.44 | 2.44 | +0.06 (+2.52%) | 244,300 |
22 Aug 2022 | USD | 2.35 | 2.38 | 2.315 | 2.38 | 2.38 | -0.03 (-1.24%) | 181,400 |
19 Aug 2022 | USD | 2.47 | 2.47 | 2.35 | 2.41 | 2.41 | -0.1 (-3.98%) | 334,200 |
18 Aug 2022 | USD | 2.5 | 2.51 | 2.435 | 2.51 | 2.51 | +0.03 (+1.21%) | 170,000 |
17 Aug 2022 | USD | 2.57 | 2.577 | 2.45 | 2.48 | 2.48 | -0.12 (-4.62%) | 364,400 |
16 Aug 2022 | USD | 2.7 | 2.7 | 2.53 | 2.6 | 2.6 | -0.07 (-2.62%) | 310,600 |
15 Aug 2022 | USD | 2.7 | 2.7 | 2.57 | 2.67 | 2.67 | -0.06 (-2.20%) | 256,700 |
12 Aug 2022 | USD | 2.85 | 2.85 | 2.7 | 2.73 | 2.73 | -0.11 (-3.87%) | 425,000 |