Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.61 | 2.62 | 2.52 | 2.56 | 2.56 | -0.08 (-3.03%) | 78,800 |
22 Sep 2022 | USD | 2.68 | 2.69 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 44,800 |
21 Sep 2022 | USD | 2.76 | 2.79 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 55,400 |
20 Sep 2022 | USD | 2.78 | 2.79 | 2.69 | 2.75 | 2.75 | -0.05 (-1.79%) | 96,800 |
19 Sep 2022 | USD | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 88,700 |
16 Sep 2022 | USD | 2.94 | 2.95 | 2.82 | 2.82 | 2.82 | -0.15 (-5.05%) | 109,700 |
15 Sep 2022 | USD | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | +0.05 (+1.71%) | 38,900 |
14 Sep 2022 | USD | 2.97 | 3.01 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 49,500 |
13 Sep 2022 | USD | 2.98 | 2.99 | 2.92 | 2.99 | 2.99 | +0.01 (+0.34%) | 62,500 |
12 Sep 2022 | USD | 3.03 | 3.03 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 86,300 |
9 Sep 2022 | USD | 2.99 | 3.01 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 72,100 |
8 Sep 2022 | USD | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 59,300 |
7 Sep 2022 | USD | 2.92 | 3 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 29,000 |
6 Sep 2022 | USD | 2.94 | 3 | 2.85 | 2.93 | 2.93 | -0.04 (-1.35%) | 80,400 |
2 Sep 2022 | USD | 2.94 | 3 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 73,600 |
1 Sep 2022 | USD | 2.92 | 3 | 2.88 | 2.91 | 2.91 | -0.04 (-1.36%) | 55,200 |
31 Aug 2022 | USD | 2.9 | 3 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 79,600 |
30 Aug 2022 | USD | 2.99 | 2.99 | 2.86 | 2.92 | 2.92 | -0.07 (-2.34%) | 156,000 |
29 Aug 2022 | USD | 3 | 3.05 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 75,400 |
26 Aug 2022 | USD | 3.1 | 3.1 | 3.01 | 3.05 | 3.05 | -0.04 (-1.29%) | 56,700 |
25 Aug 2022 | USD | 3 | 3.1 | 3 | 3.09 | 3.09 | +0.1 (+3.34%) | 38,000 |
24 Aug 2022 | USD | 2.97 | 3.04 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 70,500 |
23 Aug 2022 | USD | 2.97 | 3.07 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 79,800 |
22 Aug 2022 | USD | 2.96 | 3.1 | 2.9 | 2.98 | 2.98 | -0.04 (-1.32%) | 189,400 |
19 Aug 2022 | USD | 3.04 | 3.05 | 2.97 | 3.02 | 3.02 | -0.04 (-1.31%) | 180,700 |
18 Aug 2022 | USD | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 78,300 |
17 Aug 2022 | USD | 3 | 3.09 | 2.95 | 3.09 | 3.09 | +0.06 (+1.98%) | 145,700 |
16 Aug 2022 | USD | 3.1 | 3.11 | 3.01 | 3.03 | 3.03 | -0.08 (-2.57%) | 104,500 |
15 Aug 2022 | USD | 3.16 | 3.2 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 117,100 |
12 Aug 2022 | USD | 3 | 3.2 | 2.97 | 3.14 | 3.14 | +0.14 (+4.67%) | 163,700 |