Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.8 | 2.86 | 2.72 | 2.8 | 2.8 | -0.04 (-1.41%) | 31,500 |
22 Sep 2022 | USD | 2.99 | 2.99 | 2.77 | 2.84 | 2.84 | -0.18 (-5.96%) | 72,200 |
21 Sep 2022 | USD | 2.96 | 3.08 | 2.91 | 3.02 | 3.02 | +0.06 (+2.03%) | 15,600 |
20 Sep 2022 | USD | 2.98 | 2.98 | 2.9 | 2.96 | 2.96 | -0.05 (-1.66%) | 30,500 |
19 Sep 2022 | USD | 2.89 | 3.06 | 2.89 | 3.01 | 3.01 | +0.04 (+1.35%) | 25,100 |
16 Sep 2022 | USD | 3.05 | 3.11 | 2.95 | 2.97 | 2.97 | -0.17 (-5.41%) | 105,000 |
15 Sep 2022 | USD | 3.16 | 3.23 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 19,500 |
14 Sep 2022 | USD | 3.15 | 3.45 | 3.07 | 3.16 | 3.16 | +0.01 (+0.32%) | 54,100 |
13 Sep 2022 | USD | 3.3 | 3.4 | 3.13 | 3.15 | 3.15 | -0.25 (-7.35%) | 33,900 |
12 Sep 2022 | USD | 3.3 | 3.47 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 36,600 |
9 Sep 2022 | USD | 3.41 | 3.41 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 26,900 |
8 Sep 2022 | USD | 3.21 | 3.38 | 3.11 | 3.35 | 3.35 | +0.27 (+8.77%) | 78,100 |
7 Sep 2022 | USD | 3.15 | 3.15 | 2.97 | 3.08 | 3.08 | -0.07 (-2.22%) | 61,100 |
6 Sep 2022 | USD | 3.01 | 3.15 | 2.99 | 3.15 | 3.15 | +0.1 (+3.28%) | 52,400 |
2 Sep 2022 | USD | 3.08 | 3.2 | 3 | 3.05 | 3.05 | -0.02 (-0.65%) | 89,100 |
1 Sep 2022 | USD | 3.18 | 3.22 | 3.05 | 3.07 | 3.07 | -0.16 (-4.95%) | 44,100 |
31 Aug 2022 | USD | 3.15 | 3.32 | 3.15 | 3.23 | 3.23 | -0.04 (-1.22%) | 34,800 |
30 Aug 2022 | USD | 3.41 | 3.41 | 3.11 | 3.27 | 3.27 | -0.14 (-4.11%) | 44,400 |
29 Aug 2022 | USD | 3.39 | 3.44 | 3.26 | 3.41 | 3.41 | +0.01 (+0.29%) | 20,500 |
26 Aug 2022 | USD | 3.62 | 3.62 | 3.36 | 3.4 | 3.4 | -0.21 (-5.82%) | 69,300 |
25 Aug 2022 | USD | 3.51 | 3.63 | 3.5 | 3.61 | 3.61 | +0.09 (+2.56%) | 17,200 |
24 Aug 2022 | USD | 3.56 | 3.69 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 35,200 |
23 Aug 2022 | USD | 3.58 | 3.64 | 3.52 | 3.59 | 3.59 | -0.03 (-0.83%) | 29,900 |
22 Aug 2022 | USD | 3.68 | 3.68 | 3.54 | 3.62 | 3.62 | -0.07 (-1.90%) | 33,800 |
19 Aug 2022 | USD | 3.82 | 3.92 | 3.66 | 3.69 | 3.69 | -0.25 (-6.35%) | 33,300 |
18 Aug 2022 | USD | 3.8 | 3.95 | 3.76 | 3.94 | 3.94 | +0.19 (+5.07%) | 45,100 |
17 Aug 2022 | USD | 3.82 | 3.87 | 3.64 | 3.75 | 3.75 | -0.17 (-4.34%) | 46,100 |
16 Aug 2022 | USD | 4.15 | 4.15 | 3.9 | 3.92 | 3.92 | -0.23 (-5.54%) | 50,200 |
15 Aug 2022 | USD | 3.93 | 4.21 | 3.86 | 4.15 | 4.15 | +0.22 (+5.60%) | 126,900 |
12 Aug 2022 | USD | 3.59 | 3.98 | 3.58 | 3.93 | 3.93 | +0.35 (+9.78%) | 194,100 |