Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | USD | 1.05 | 1.1 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,195,700 |
10 Oct 2022 | USD | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,729,200 |
7 Oct 2022 | USD | 1.15 | 1.16 | 1.05 | 1.07 | 1.07 | -0.1 (-8.55%) | 3,187,300 |
6 Oct 2022 | USD | 1.16 | 1.245 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,316,000 |
5 Oct 2022 | USD | 1.22 | 1.24 | 1.12 | 1.18 | 1.18 | -0.09 (-7.09%) | 4,652,500 |
4 Oct 2022 | USD | 1.22 | 1.29 | 1.215 | 1.27 | 1.27 | +0.09 (+7.63%) | 4,451,100 |
3 Oct 2022 | USD | 1.25 | 1.25 | 1.12 | 1.18 | 1.18 | -0.03 (-2.48%) | 5,156,400 |
30 Sep 2022 | USD | 1.3 | 1.31 | 1.21 | 1.21 | 1.21 | -0.12 (-9.02%) | 4,968,500 |
29 Sep 2022 | USD | 1.5 | 1.51 | 1.28 | 1.33 | 1.33 | -0.24 (-15.29%) | 6,384,600 |
28 Sep 2022 | USD | 1.51 | 1.61 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 3,789,500 |
27 Sep 2022 | USD | 1.66 | 1.66 | 1.46 | 1.52 | 1.52 | -0.07 (-4.40%) | 5,300,500 |
26 Sep 2022 | USD | 1.89 | 1.95 | 1.58 | 1.59 | 1.59 | -0.34 (-17.62%) | 5,407,900 |
23 Sep 2022 | USD | 2 | 2.065 | 1.92 | 1.93 | 1.93 | -0.17 (-8.10%) | 3,251,700 |
22 Sep 2022 | USD | 2.05 | 2.12 | 1.96 | 2.1 | 2.1 | +0.02 (+0.96%) | 3,028,200 |
21 Sep 2022 | USD | 2.18 | 2.21 | 2.025 | 2.08 | 2.08 | -0.13 (-5.88%) | 3,217,200 |
20 Sep 2022 | USD | 2.27 | 2.28 | 2.145 | 2.21 | 2.21 | -0.08 (-3.49%) | 2,489,700 |
19 Sep 2022 | USD | 2.4 | 2.445 | 2.22 | 2.29 | 2.29 | -0.18 (-7.29%) | 3,003,200 |
16 Sep 2022 | USD | 2.46 | 2.495 | 2.34 | 2.47 | 2.47 | -0.08 (-3.14%) | 11,415,300 |
15 Sep 2022 | USD | 2.33 | 2.59 | 2.32 | 2.55 | 2.55 | +0.2 (+8.51%) | 4,776,600 |
14 Sep 2022 | USD | 2.18 | 2.39 | 2.17 | 2.35 | 2.35 | +0.19 (+8.80%) | 4,090,200 |
13 Sep 2022 | USD | 2.12 | 2.24 | 2.11 | 2.16 | 2.16 | -0.13 (-5.68%) | 2,981,300 |
12 Sep 2022 | USD | 2.15 | 2.395 | 2.14 | 2.29 | 2.29 | +0.17 (+8.02%) | 4,469,700 |
9 Sep 2022 | USD | 2.14 | 2.17 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 2,518,800 |
8 Sep 2022 | USD | 2.12 | 2.16 | 2.05 | 2.11 | 2.11 | -0.08 (-3.65%) | 2,547,300 |
7 Sep 2022 | USD | 2.03 | 2.19 | 2.01 | 2.19 | 2.19 | +0.16 (+7.88%) | 2,792,200 |
6 Sep 2022 | USD | 2.11 | 2.13 | 2.01 | 2.03 | 2.03 | -0.06 (-2.87%) | 3,142,400 |
2 Sep 2022 | USD | 2.13 | 2.19 | 2.015 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,314,300 |
1 Sep 2022 | USD | 2.11 | 2.15 | 1.98 | 2.1 | 2.1 | -0.04 (-1.87%) | 2,826,100 |
31 Aug 2022 | USD | 2.14 | 2.2 | 2.06 | 2.14 | 2.14 | +0.04 (+1.90%) | 2,167,800 |
30 Aug 2022 | USD | 2.18 | 2.26 | 2.05 | 2.1 | 2.1 | -0.03 (-1.41%) | 2,476,800 |