Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 2.75 | 2.776 | 2.75 | 2.77 | 2.77 | -0.026 (-0.93%) | 27,600 |
20 Oct 2022 | USD | 2.796 | 2.796 | 2.796 | 2.796 | 2.796 | -0.154 (-5.22%) | 1,000 |
19 Oct 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 2 |
18 Oct 2022 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 500 |
17 Oct 2022 | USD | 2.972 | 3 | 2.972 | 3 | 3 | -0.039 (-1.28%) | 7,500 |
14 Oct 2022 | USD | 3.039 | 3.039 | 3.039 | 3.039 | 3.039 | +0.067 (+2.25%) | 6,900 |
13 Oct 2022 | USD | 2.899 | 2.972 | 2.89 | 2.972 | 2.972 | +0.066 (+2.27%) | 12,600 |
12 Oct 2022 | USD | 2.906 | 2.906 | 2.906 | 2.906 | 2.906 | -0.054 (-1.82%) | 9,500 |
11 Oct 2022 | USD | 3 | 3 | 2.938 | 2.96 | 2.96 | -0.19 (-6.03%) | 90,000 |
10 Oct 2022 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
7 Oct 2022 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.169 (-5.09%) | 3,100 |
6 Oct 2022 | USD | 3.489 | 3.489 | 3.305 | 3.319 | 3.319 | -0.101 (-2.95%) | 28,900 |
5 Oct 2022 | USD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.23 (-6.30%) | 200 |
4 Oct 2022 | USD | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | +0.17 (+4.89%) | 9,800 |
3 Oct 2022 | USD | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | +0.12 (+3.57%) | 6,200 |
30 Sep 2022 | USD | 3.374 | 3.374 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 3,000 |
29 Sep 2022 | USD | 3.39 | 3.43 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 13,400 |
28 Sep 2022 | USD | 3.422 | 3.486 | 3.398 | 3.48 | 3.48 | +0.06 (+1.75%) | 33,000 |
27 Sep 2022 | USD | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 177,500 |
26 Sep 2022 | USD | 3.49 | 3.49 | 3.408 | 3.42 | 3.42 | -0.11 (-3.12%) | 38,400 |
23 Sep 2022 | USD | 3.49 | 3.55 | 3.49 | 3.53 | 3.53 | -0.12 (-3.29%) | 41,200 |
22 Sep 2022 | USD | 3.657 | 3.66 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 23,300 |
21 Sep 2022 | USD | 3.77 | 3.8 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 29,200 |
20 Sep 2022 | USD | 3.755 | 3.82 | 3.755 | 3.82 | 3.82 | -0.126 (-3.19%) | 15,100 |
19 Sep 2022 | USD | 3.946 | 3.946 | 3.946 | 3.946 | 3.946 | +0.096 (+2.49%) | 2,100 |
16 Sep 2022 | USD | 3.866 | 3.88 | 3.82 | 3.85 | 3.85 | -0.1 (-2.53%) | 42,300 |
15 Sep 2022 | USD | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | +0.121 (+3.16%) | 18,700 |
14 Sep 2022 | USD | 3.829 | 3.829 | 3.829 | 3.829 | 3.829 | -0.007 (-0.20%) | 2,000 |
13 Sep 2022 | USD | 3.8365 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | -0.173 (-4.33%) | 10,035 |
12 Sep 2022 | USD | 4 | 4.044 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 25,300 |