Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.07 | 3.07 | 2.67 | 2.771 | 2.771 | +0.13 (+4.92%) | 92,049 |
22 Sep 2022 | USD | 2.94 | 3.06 | 2.41 | 2.641 | 2.641 | -0.229 (-7.98%) | 95,765 |
21 Sep 2022 | USD | 2.87 | 2.9 | 2.8 | 2.87 | 2.87 | -0.03 (-1.03%) | 13,705 |
20 Sep 2022 | USD | 3.14 | 3.14 | 2.8126 | 2.9 | 2.9 | -0.24 (-7.64%) | 25,535 |
19 Sep 2022 | USD | 3.19 | 3.22 | 3.09 | 3.14 | 3.14 | -0.08 (-2.48%) | 19,428 |
16 Sep 2022 | USD | 3.33 | 3.38 | 3.2 | 3.22 | 3.22 | -0.17 (-5.01%) | 54,401 |
15 Sep 2022 | USD | 3.272 | 3.44 | 3.25 | 3.39 | 3.39 | +0.16 (+4.95%) | 63,239 |
14 Sep 2022 | USD | 3.13 | 3.3285 | 3 | 3.23 | 3.23 | +0.11 (+3.53%) | 76,124 |
13 Sep 2022 | USD | 3 | 3.13 | 2.93 | 3.12 | 3.12 | +0.01 (+0.32%) | 44,935 |
12 Sep 2022 | USD | 3 | 3.14 | 2.87 | 3.11 | 3.11 | +0.19 (+6.51%) | 96,434 |
9 Sep 2022 | USD | 2.9984 | 2.9984 | 2.87 | 2.92 | 2.92 | +0.09 (+3.18%) | 33,823 |
8 Sep 2022 | USD | 2.71 | 2.9286 | 2.71 | 2.83 | 2.83 | +0.05 (+1.80%) | 21,671 |
7 Sep 2022 | USD | 2.77 | 2.8341 | 2.71 | 2.78 | 2.78 | +0.06 (+2.21%) | 29,752 |
6 Sep 2022 | USD | 2.7 | 2.7573 | 2.52 | 2.72 | 2.72 | +0.2 (+7.94%) | 30,620 |
2 Sep 2022 | USD | 2.616 | 2.79 | 2.42 | 2.52 | 2.52 | +0.17 (+7.23%) | 26,593 |
1 Sep 2022 | USD | 2.37 | 2.57 | 2.34 | 2.35 | 2.35 | -0.14 (-5.62%) | 39,732 |
31 Aug 2022 | USD | 2.59 | 2.6754 | 2.21 | 2.49 | 2.49 | -0.05 (-1.97%) | 55,826 |
30 Aug 2022 | USD | 2.67 | 2.9658 | 2.52 | 2.54 | 2.54 | -0.07 (-2.68%) | 32,899 |
29 Aug 2022 | USD | 2.67 | 2.8782 | 2.56 | 2.61 | 2.61 | -0.09 (-3.33%) | 14,492 |
26 Aug 2022 | USD | 2.77 | 2.77 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 5,462 |
25 Aug 2022 | USD | 2.84 | 2.9599 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 29,981 |
24 Aug 2022 | USD | 2.79 | 2.8 | 2.6065 | 2.75 | 2.75 | -0.01 (-0.36%) | 34,085 |
23 Aug 2022 | USD | 2.54 | 2.9799 | 2.54 | 2.76 | 2.76 | +0.19 (+7.39%) | 36,309 |
22 Aug 2022 | USD | 2.63 | 2.63 | 2.52 | 2.57 | 2.57 | -0.18 (-6.55%) | 16,330 |
19 Aug 2022 | USD | 2.93 | 2.93 | 2.61 | 2.75 | 2.75 | -0.23 (-7.72%) | 38,674 |
18 Aug 2022 | USD | 2.92 | 3.21 | 2.91 | 2.98 | 2.98 | +0.03 (+1.02%) | 14,685 |
17 Aug 2022 | USD | 3 | 3.0315 | 2.85 | 2.95 | 2.95 | -0.02 (-0.67%) | 12,551 |
16 Aug 2022 | USD | 2.92 | 3.03 | 2.78 | 2.97 | 2.97 | +0.06 (+2.06%) | 58,718 |
15 Aug 2022 | USD | 3.09 | 3.09 | 2.91 | 2.91 | 2.91 | -0.04 (-1.36%) | 28,812 |
12 Aug 2022 | USD | 3.01 | 3.3179 | 2.8807 | 2.95 | 2.95 | +0.05 (+1.72%) | 58,292 |