Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.4 | 1.44 | 1.3 | 1.3 | 28,079.9994 | -0.1 (-7.14%) | 13,000 |
22 Sep 2022 | USD | 1.45 | 1.45 | 1.397 | 1.4 | 30,239.9994 | -0.06 (-4.11%) | 9,100 |
21 Sep 2022 | USD | 1.51 | 1.51 | 1.42 | 1.46 | 31,535.9994 | -0.03 (-2.01%) | 30,000 |
20 Sep 2022 | USD | 1.58 | 1.6 | 1.47 | 1.49 | 32,183.9994 | -0.11 (-6.88%) | 69,400 |
19 Sep 2022 | USD | 1.56 | 1.63 | 1.55 | 1.6 | 34,559.9993 | -0.04 (-2.44%) | 15,500 |
16 Sep 2022 | USD | 1.65 | 1.652 | 1.5 | 1.64 | 35,423.9993 | -0.03 (-1.80%) | 68,300 |
15 Sep 2022 | USD | 1.69 | 1.76 | 1.65 | 1.67 | 36,071.9993 | -0.03 (-1.76%) | 24,200 |
14 Sep 2022 | USD | 1.65 | 1.81 | 1.65 | 1.7 | 36,719.9993 | -0.01 (-0.58%) | 33,400 |
13 Sep 2022 | USD | 1.76 | 1.769 | 1.71 | 1.71 | 36,935.9993 | -0.11 (-6.04%) | 30,000 |
12 Sep 2022 | USD | 1.76 | 1.909 | 1.76 | 1.82 | 39,311.9992 | -0.1 (-5.21%) | 27,800 |
9 Sep 2022 | USD | 1.8 | 1.99 | 1.8 | 1.92 | 41,471.9992 | 0.0 (0.0%) | 89,300 |
8 Sep 2022 | USD | 1.8 | 2.069 | 1.62 | 1.92 | 41,471.9992 | -0.06 (-3.03%) | 317,000 |
7 Sep 2022 | USD | 2.03 | 2.035 | 1.86 | 1.98 | 42,767.9991 | -0.23 (-10.41%) | 346,100 |
6 Sep 2022 | USD | 2.46 | 2.56 | 2.09 | 2.21 | 47,735.999 | -0.44 (-16.60%) | 1,141,600 |
2 Sep 2022 | USD | 2.25 | 3.37 | 2.2 | 2.65 | 57,239.9989 | +0.56 (+26.79%) | 1,956,000 |
1 Sep 2022 | USD | 1.96 | 2.13 | 1.9 | 2.09 | 45,143.9991 | +0.15 (+7.73%) | 33,300 |
31 Aug 2022 | USD | 2.014 | 2.05 | 1.84 | 1.94 | 41,903.9992 | +0.02 (+1.04%) | 16,900 |
30 Aug 2022 | USD | 2.108 | 2.111 | 1.92 | 1.92 | 41,471.9992 | -0.14 (-6.80%) | 30,700 |
29 Aug 2022 | USD | 2.01 | 2.15 | 2.001 | 2.06 | 44,495.9991 | +0.05 (+2.49%) | 7,400 |
26 Aug 2022 | USD | 2.107 | 2.107 | 2 | 2.01 | 43,415.9991 | -0.05 (-2.43%) | 5,700 |
25 Aug 2022 | USD | 2.06 | 2.1 | 2 | 2.06 | 44,495.9991 | +0.01 (+0.49%) | 8,300 |
24 Aug 2022 | USD | 2.12 | 2.12 | 2.05 | 2.05 | 44,279.9991 | -0.045 (-2.15%) | 1,200 |
23 Aug 2022 | USD | 2 | 2.118 | 2 | 2.095 | 45,251.9991 | +0.095 (+4.75%) | 1,300 |
22 Aug 2022 | USD | 2.09 | 2.09 | 2 | 2 | 43,199.9991 | -0.08 (-3.85%) | 21,200 |
19 Aug 2022 | USD | 2.13 | 2.13 | 2.06 | 2.08 | 44,927.9991 | -0.013 (-0.62%) | 1,400 |
18 Aug 2022 | USD | 2.11 | 2.11 | 2.093 | 2.093 | 45,208.7991 | -0.033 (-1.55%) | 1,500 |
17 Aug 2022 | USD | 2.1 | 2.197 | 2.06 | 2.126 | 45,921.5991 | +0.056 (+2.71%) | 3,100 |
16 Aug 2022 | USD | 2.02 | 2.07 | 1.99 | 2.07 | 44,711.9991 | +0.04 (+1.97%) | 12,000 |
15 Aug 2022 | USD | 2.01 | 2.05 | 2.01 | 2.03 | 43,847.9991 | -0.026 (-1.26%) | 13,800 |
12 Aug 2022 | USD | 2.12 | 2.12 | 2.01 | 2.056 | 44,409.5991 | -0.034 (-1.63%) | 13,200 |