Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.75 | 2.75 | 2.51 | 2.61 | 2.61 | -0.19 (-6.79%) | 48,700 |
15 Sep 2022 | USD | 2.76 | 2.89 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 22,400 |
14 Sep 2022 | USD | 2.85 | 2.89 | 2.75 | 2.76 | 2.76 | -0.08 (-2.82%) | 12,700 |
13 Sep 2022 | USD | 2.79 | 2.84 | 2.7 | 2.84 | 2.84 | +0.04 (+1.43%) | 22,700 |
12 Sep 2022 | USD | 2.86 | 2.9 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 13,700 |
9 Sep 2022 | USD | 2.84 | 2.91 | 2.84 | 2.88 | 2.88 | +0.05 (+1.77%) | 15,400 |
8 Sep 2022 | USD | 2.86 | 2.86 | 2.75 | 2.83 | 2.83 | 0.0 (0.0%) | 27,800 |
7 Sep 2022 | USD | 2.77 | 2.88 | 2.66 | 2.83 | 2.83 | +0.15 (+5.60%) | 46,000 |
6 Sep 2022 | USD | 2.7 | 2.91 | 2.64 | 2.68 | 2.68 | +0.02 (+0.75%) | 88,500 |
2 Sep 2022 | USD | 2.68 | 2.74 | 2.61 | 2.66 | 2.66 | +0.04 (+1.53%) | 34,000 |
1 Sep 2022 | USD | 2.6 | 2.66 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 20,100 |
31 Aug 2022 | USD | 2.72 | 2.77 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 69,900 |
30 Aug 2022 | USD | 2.71 | 2.73 | 2.61 | 2.62 | 2.62 | -0.13 (-4.73%) | 25,800 |
29 Aug 2022 | USD | 2.79 | 2.82 | 2.66 | 2.75 | 2.75 | -0.07 (-2.48%) | 37,800 |
26 Aug 2022 | USD | 2.88 | 2.92 | 2.75 | 2.82 | 2.82 | -0.07 (-2.42%) | 30,600 |
25 Aug 2022 | USD | 2.8 | 2.9 | 2.8 | 2.89 | 2.89 | +0.07 (+2.48%) | 17,200 |
24 Aug 2022 | USD | 2.87 | 2.87 | 2.78 | 2.82 | 2.82 | -0.06 (-2.08%) | 13,900 |
23 Aug 2022 | USD | 2.76 | 2.95 | 2.75 | 2.88 | 2.88 | +0.11 (+3.97%) | 68,000 |
22 Aug 2022 | USD | 2.88 | 2.92 | 2.76 | 2.77 | 2.77 | -0.15 (-5.14%) | 55,300 |
19 Aug 2022 | USD | 3.01 | 3.08 | 2.91 | 2.92 | 2.92 | -0.14 (-4.58%) | 37,100 |
18 Aug 2022 | USD | 3.05 | 3.14 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 33,600 |
17 Aug 2022 | USD | 3.17 | 3.2 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 37,000 |
16 Aug 2022 | USD | 3.28 | 3.45 | 3.12 | 3.16 | 3.16 | -0.14 (-4.24%) | 51,000 |
15 Aug 2022 | USD | 3.27 | 3.5 | 3.14 | 3.3 | 3.3 | +0.02 (+0.61%) | 190,400 |
12 Aug 2022 | USD | 3.15 | 3.39 | 3.13 | 3.28 | 3.28 | +0.16 (+5.13%) | 115,000 |
11 Aug 2022 | USD | 3.06 | 3.17 | 3.06 | 3.12 | 3.12 | +0.07 (+2.30%) | 96,400 |
10 Aug 2022 | USD | 3.03 | 3.12 | 2.94 | 3.05 | 3.05 | 0.0 (0.0%) | 70,700 |
9 Aug 2022 | USD | 3.09 | 3.15 | 2.91 | 3.05 | 3.05 | -0.04 (-1.29%) | 301,800 |
8 Aug 2022 | USD | 3.18 | 3.22 | 2.99 | 3.09 | 3.09 | +0.01 (+0.32%) | 79,300 |
5 Aug 2022 | USD | 3.15 | 3.39 | 3.03 | 3.08 | 3.08 | -0.07 (-2.22%) | 178,900 |