Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 48,200 |
15 Sep 2022 | USD | 3.06 | 3.06 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 104,200 |
14 Sep 2022 | USD | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 48,100 |
13 Sep 2022 | USD | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -0.13 (-4.19%) | 53,500 |
12 Sep 2022 | USD | 3.07 | 3.14 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 80,500 |
9 Sep 2022 | USD | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 67,500 |
8 Sep 2022 | USD | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | +0.04 (+1.32%) | 115,900 |
7 Sep 2022 | USD | 2.98 | 3.02 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 122,700 |
6 Sep 2022 | USD | 2.84 | 3.02 | 2.84 | 2.98 | 2.98 | -0.01 (-0.33%) | 46,400 |
2 Sep 2022 | USD | 3 | 3.05 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 34,700 |
1 Sep 2022 | USD | 3.05 | 3.09 | 2.97 | 3 | 3 | -0.1 (-3.23%) | 243,800 |
31 Aug 2022 | USD | 3.11 | 3.11 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 29,200 |
30 Aug 2022 | USD | 3.17 | 3.17 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 15,200 |
29 Aug 2022 | USD | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 74,400 |
26 Aug 2022 | USD | 3.26 | 3.3 | 3.19 | 3.21 | 3.21 | -0.08 (-2.43%) | 36,400 |
25 Aug 2022 | USD | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 11,900 |
24 Aug 2022 | USD | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 81,800 |
23 Aug 2022 | USD | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 13,300 |
22 Aug 2022 | USD | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | -0.13 (-3.89%) | 884,100 |
19 Aug 2022 | USD | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 66,100 |
18 Aug 2022 | USD | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 52,400 |
17 Aug 2022 | USD | 3.45 | 3.46 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 90,500 |
16 Aug 2022 | USD | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 60,000 |
15 Aug 2022 | USD | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | -0.05 (-1.42%) | 25,400 |
12 Aug 2022 | USD | 3.5 | 3.55 | 3.41 | 3.53 | 3.53 | -0.08 (-2.22%) | 99,900 |
11 Aug 2022 | USD | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 50,200 |
10 Aug 2022 | USD | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | +0.05 (+1.40%) | 55,200 |
9 Aug 2022 | USD | 3.6 | 3.6 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 8,300 |
8 Aug 2022 | USD | 3.61 | 3.62 | 3.6 | 3.61 | 3.61 | +0.02 (+0.56%) | 25,700 |
5 Aug 2022 | USD | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 16,700 |