Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 2.92 | 3.02 | 2.83 | 2.9 | 2.9 | +0.02 (+0.69%) | 480,300 |
8 Sep 2022 | USD | 2.78 | 3.04 | 2.71 | 2.88 | 2.88 | +0.05 (+1.77%) | 644,100 |
7 Sep 2022 | USD | 2.56 | 2.83 | 2.54 | 2.83 | 2.83 | +0.28 (+10.98%) | 379,100 |
6 Sep 2022 | USD | 2.85 | 2.85 | 2.51 | 2.55 | 2.55 | -0.26 (-9.25%) | 463,300 |
2 Sep 2022 | USD | 2.85 | 2.85 | 2.67 | 2.81 | 2.81 | -0.03 (-1.06%) | 521,200 |
1 Sep 2022 | USD | 2.68 | 2.85 | 2.6 | 2.84 | 2.84 | +0.15 (+5.58%) | 406,400 |
31 Aug 2022 | USD | 2.45 | 2.72 | 2.44 | 2.69 | 2.69 | +0.28 (+11.62%) | 330,500 |
30 Aug 2022 | USD | 2.46 | 2.46 | 2.37 | 2.41 | 2.41 | -0.06 (-2.43%) | 211,700 |
29 Aug 2022 | USD | 2.52 | 2.67 | 2.46 | 2.47 | 2.47 | -0.15 (-5.73%) | 303,100 |
26 Aug 2022 | USD | 2.78 | 2.78 | 2.52 | 2.62 | 2.62 | -0.18 (-6.43%) | 360,300 |
25 Aug 2022 | USD | 2.8 | 2.82 | 2.65 | 2.8 | 2.8 | +0.02 (+0.72%) | 337,800 |
24 Aug 2022 | USD | 2.58 | 2.91 | 2.53 | 2.78 | 2.78 | +0.27 (+10.76%) | 449,200 |
23 Aug 2022 | USD | 2.45 | 2.53 | 2.4 | 2.51 | 2.51 | +0.1 (+4.15%) | 144,700 |
22 Aug 2022 | USD | 2.46 | 2.54 | 2.4 | 2.41 | 2.41 | -0.09 (-3.60%) | 296,900 |
19 Aug 2022 | USD | 2.62 | 2.65 | 2.5 | 2.5 | 2.5 | -0.14 (-5.30%) | 236,700 |
18 Aug 2022 | USD | 2.68 | 2.69 | 2.46 | 2.64 | 2.64 | -0.05 (-1.86%) | 431,700 |
17 Aug 2022 | USD | 2.77 | 2.78 | 2.59 | 2.69 | 2.69 | -0.08 (-2.89%) | 504,300 |
16 Aug 2022 | USD | 3.01 | 3.09 | 2.75 | 2.77 | 2.77 | -0.25 (-8.28%) | 511,900 |
15 Aug 2022 | USD | 3 | 3.09 | 2.87 | 3.02 | 3.02 | -0.02 (-0.66%) | 722,200 |
12 Aug 2022 | USD | 3.02 | 3.1 | 2.97 | 3.04 | 3.04 | +0.02 (+0.66%) | 297,600 |
11 Aug 2022 | USD | 3.05 | 3.09 | 2.9 | 3.02 | 3.02 | +0.03 (+1.00%) | 527,000 |
10 Aug 2022 | USD | 2.9 | 3.08 | 2.76 | 2.99 | 2.99 | +0.13 (+4.55%) | 910,400 |
9 Aug 2022 | USD | 2.78 | 3.1 | 2.72 | 2.86 | 2.86 | 0.0 (0.0%) | 888,400 |
8 Aug 2022 | USD | 2.6 | 2.88 | 2.57 | 2.86 | 2.86 | +0.33 (+13.04%) | 714,400 |
5 Aug 2022 | USD | 2.23 | 2.63 | 2.2 | 2.53 | 2.53 | +0.11 (+4.55%) | 581,600 |
4 Aug 2022 | USD | 2.16 | 2.45 | 2.16 | 2.42 | 2.42 | +0.22 (+10.00%) | 596,200 |
3 Aug 2022 | USD | 2.06 | 2.23 | 2.06 | 2.2 | 2.2 | +0.15 (+7.32%) | 347,100 |
2 Aug 2022 | USD | 1.9 | 2.15 | 1.9 | 2.05 | 2.05 | +0.11 (+5.67%) | 258,200 |
1 Aug 2022 | USD | 2.18 | 2.25 | 1.89 | 1.94 | 1.94 | -0.27 (-12.22%) | 751,000 |
29 Jul 2022 | USD | 2.08 | 2.24 | 2.08 | 2.21 | 2.21 | +0.08 (+3.76%) | 431,100 |