Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.7 | 2.73 | 2.58 | 2.69 | 2.69 | -0.08 (-2.89%) | 51,500 |
22 Sep 2022 | USD | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -0.16 (-5.46%) | 33,700 |
21 Sep 2022 | USD | 2.95 | 2.99 | 2.84 | 2.93 | 2.93 | +0.1 (+3.53%) | 31,900 |
20 Sep 2022 | USD | 3.13 | 3.13 | 2.83 | 2.83 | 2.83 | -0.28 (-9.00%) | 43,200 |
19 Sep 2022 | USD | 3.11 | 3.19 | 3.11 | 3.11 | 3.11 | +0.03 (+0.97%) | 10,500 |
16 Sep 2022 | USD | 3.26 | 3.3 | 3 | 3.08 | 3.08 | -0.17 (-5.23%) | 44,000 |
15 Sep 2022 | USD | 3.24 | 3.35 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 17,100 |
14 Sep 2022 | USD | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -0.14 (-4.14%) | 33,100 |
13 Sep 2022 | USD | 3.58 | 3.58 | 3.34 | 3.38 | 3.38 | -0.22 (-6.11%) | 23,500 |
12 Sep 2022 | USD | 3.49 | 3.68 | 3.49 | 3.6 | 3.6 | +0.05 (+1.41%) | 19,100 |
9 Sep 2022 | USD | 3.56 | 3.66 | 3.48 | 3.55 | 3.55 | +0.09 (+2.60%) | 26,500 |
8 Sep 2022 | USD | 3.42 | 3.46 | 3.34 | 3.46 | 3.46 | +0.06 (+1.76%) | 9,700 |
7 Sep 2022 | USD | 3.43 | 3.47 | 3.32 | 3.4 | 3.4 | 0.0 (0.0%) | 10,000 |
6 Sep 2022 | USD | 3.33 | 3.4 | 3.23 | 3.4 | 3.4 | +0.15 (+4.62%) | 21,300 |
2 Sep 2022 | USD | 3.33 | 3.35 | 3.21 | 3.25 | 3.25 | -0.04 (-1.22%) | 14,800 |
1 Sep 2022 | USD | 3.25 | 3.57 | 3.2 | 3.29 | 3.29 | -0.01 (-0.30%) | 72,900 |
31 Aug 2022 | USD | 3.39 | 3.43 | 3.26 | 3.3 | 3.3 | -0.06 (-1.79%) | 435,400 |
30 Aug 2022 | USD | 3.4 | 3.54 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 31,600 |
29 Aug 2022 | USD | 3.51 | 3.58 | 3.4 | 3.44 | 3.44 | +0.07 (+2.08%) | 41,500 |
26 Aug 2022 | USD | 3.27 | 3.44 | 3.22 | 3.37 | 3.37 | +0.02 (+0.60%) | 17,100 |
25 Aug 2022 | USD | 3.38 | 3.4 | 3.27 | 3.35 | 3.35 | -0.03 (-0.89%) | 20,100 |
24 Aug 2022 | USD | 3.35 | 3.38 | 3.27 | 3.38 | 3.38 | +0.08 (+2.42%) | 16,600 |
23 Aug 2022 | USD | 3.21 | 3.37 | 3.16 | 3.3 | 3.3 | +0.05 (+1.54%) | 85,200 |
22 Aug 2022 | USD | 3.25 | 3.57 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 25,100 |
19 Aug 2022 | USD | 3.4 | 3.4 | 3.2 | 3.23 | 3.23 | -0.17 (-5%) | 41,200 |
18 Aug 2022 | USD | 3.32 | 3.42 | 3.32 | 3.4 | 3.4 | +0.06 (+1.80%) | 24,200 |
17 Aug 2022 | USD | 3.56 | 3.58 | 3.31 | 3.34 | 3.34 | -0.08 (-2.34%) | 31,800 |
16 Aug 2022 | USD | 3.37 | 3.51 | 3.33 | 3.42 | 3.42 | +0.05 (+1.48%) | 133,200 |
15 Aug 2022 | USD | 3.2 | 3.47 | 3.2 | 3.37 | 3.37 | +0.13 (+4.01%) | 93,900 |
12 Aug 2022 | USD | 3.2 | 3.29 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 21,300 |