Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.69 | 2.69 | 2.5 | 2.52 | 2.52 | -0.1 (-3.82%) | 43,500 |
22 Sep 2022 | USD | 2.65 | 2.66 | 2.59 | 2.62 | 2.62 | -0.07 (-2.60%) | 11,600 |
21 Sep 2022 | USD | 2.72 | 2.72 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 2,500 |
20 Sep 2022 | USD | 2.66 | 2.75 | 2.66 | 2.71 | 2.71 | -0.08 (-2.87%) | 5,000 |
19 Sep 2022 | USD | 2.84 | 2.84 | 2.73 | 2.79 | 2.79 | -0.02 (-0.71%) | 13,200 |
16 Sep 2022 | USD | 2.81 | 2.88 | 2.75 | 2.81 | 2.81 | 0.0 (0.0%) | 12,000 |
15 Sep 2022 | USD | 2.82 | 2.86 | 2.71 | 2.81 | 2.81 | -0.02 (-0.71%) | 13,300 |
14 Sep 2022 | USD | 2.89 | 2.9 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 11,500 |
13 Sep 2022 | USD | 2.81 | 2.92 | 2.8 | 2.85 | 2.85 | -0.09 (-3.06%) | 14,900 |
12 Sep 2022 | USD | 3 | 3.02 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 14,800 |
9 Sep 2022 | USD | 3.02 | 3.08 | 2.94 | 3 | 3 | -0.02 (-0.66%) | 18,400 |
8 Sep 2022 | USD | 3.23 | 3.23 | 2.98 | 3.02 | 3.02 | -0.07 (-2.27%) | 25,200 |
7 Sep 2022 | USD | 3.12 | 3.13 | 3.01 | 3.09 | 3.09 | -0.02 (-0.64%) | 25,600 |
6 Sep 2022 | USD | 3.1 | 3.13 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 4,900 |
2 Sep 2022 | USD | 3.03 | 3.11 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 16,200 |
1 Sep 2022 | USD | 3.18 | 3.3 | 3.09 | 3.09 | 3.09 | -0.08 (-2.52%) | 22,200 |
31 Aug 2022 | USD | 3.23 | 3.3 | 3.16 | 3.17 | 3.17 | -0.12 (-3.65%) | 10,800 |
30 Aug 2022 | USD | 3.29 | 3.29 | 3.2 | 3.29 | 3.29 | +0.03 (+0.92%) | 12,000 |
29 Aug 2022 | USD | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | +0.06 (+1.88%) | 7,200 |
26 Aug 2022 | USD | 3.14 | 3.26 | 3.14 | 3.2 | 3.2 | +0.06 (+1.91%) | 15,000 |
25 Aug 2022 | USD | 3.15 | 3.18 | 3.11 | 3.14 | 3.14 | +0.05 (+1.62%) | 8,000 |
24 Aug 2022 | USD | 3.3 | 3.3 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 7,300 |
23 Aug 2022 | USD | 3.23 | 3.4 | 3.1 | 3.11 | 3.11 | -0.13 (-4.01%) | 28,700 |
22 Aug 2022 | USD | 3.21 | 3.31 | 3.17 | 3.24 | 3.24 | -0.04 (-1.22%) | 9,300 |
19 Aug 2022 | USD | 3.29 | 3.36 | 3.21 | 3.28 | 3.28 | -0.03 (-0.91%) | 11,000 |
18 Aug 2022 | USD | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 11,300 |
17 Aug 2022 | USD | 3.49 | 3.52 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 11,200 |
16 Aug 2022 | USD | 3.4 | 3.5 | 3.36 | 3.38 | 3.38 | -0.07 (-2.03%) | 12,000 |
15 Aug 2022 | USD | 3.48 | 3.5 | 3.42 | 3.45 | 3.45 | +0.11 (+3.29%) | 15,000 |
12 Aug 2022 | USD | 3.34 | 3.48 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 15,000 |