Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 2.3 | 2.39 | 2.08 | 2.21 | 2.21 | -0.09 (-3.91%) | 74,100 |
16 Sep 2022 | USD | 2.4 | 2.52 | 2.17 | 2.3 | 2.3 | -0.13 (-5.35%) | 185,700 |
15 Sep 2022 | USD | 2.59 | 2.59 | 2.42 | 2.43 | 2.43 | -0.09 (-3.57%) | 48,600 |
14 Sep 2022 | USD | 2.56 | 2.69 | 2.51 | 2.52 | 2.52 | -0.04 (-1.56%) | 66,800 |
13 Sep 2022 | USD | 2.55 | 2.62 | 2.53 | 2.56 | 2.56 | -0.12 (-4.48%) | 23,200 |
12 Sep 2022 | USD | 2.55 | 2.7 | 2.53 | 2.68 | 2.68 | +0.11 (+4.28%) | 29,000 |
9 Sep 2022 | USD | 2.53 | 2.58 | 2.41 | 2.57 | 2.57 | +0.03 (+1.18%) | 83,500 |
8 Sep 2022 | USD | 2.43 | 2.58 | 2.4 | 2.54 | 2.54 | +0.11 (+4.53%) | 42,800 |
7 Sep 2022 | USD | 2.32 | 2.46 | 2.32 | 2.43 | 2.43 | +0.04 (+1.67%) | 58,700 |
6 Sep 2022 | USD | 2.3 | 2.4 | 2.3 | 2.39 | 2.39 | +0.07 (+3.02%) | 68,700 |
2 Sep 2022 | USD | 2.36 | 2.46 | 2.32 | 2.32 | 2.32 | -0.06 (-2.52%) | 60,000 |
1 Sep 2022 | USD | 2.51 | 2.52 | 2.3 | 2.38 | 2.38 | -0.19 (-7.39%) | 88,200 |
31 Aug 2022 | USD | 2.54 | 2.6 | 2.53 | 2.57 | 2.57 | +0.06 (+2.39%) | 86,200 |
30 Aug 2022 | USD | 2.51 | 2.64 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 57,100 |
29 Aug 2022 | USD | 2.5 | 2.58 | 2.28 | 2.48 | 2.48 | -0.06 (-2.36%) | 95,300 |
26 Aug 2022 | USD | 2.56 | 2.64 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 86,200 |
25 Aug 2022 | USD | 2.59 | 2.71 | 2.56 | 2.57 | 2.57 | +0.04 (+1.58%) | 122,500 |
24 Aug 2022 | USD | 2.57 | 2.66 | 2.5 | 2.53 | 2.53 | -0.07 (-2.69%) | 57,300 |
23 Aug 2022 | USD | 2.62 | 2.7 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 37,400 |
22 Aug 2022 | USD | 2.53 | 2.74 | 2.5 | 2.58 | 2.58 | +0.08 (+3.20%) | 74,400 |
19 Aug 2022 | USD | 2.69 | 2.74 | 2.5 | 2.5 | 2.5 | -0.25 (-9.09%) | 43,100 |
18 Aug 2022 | USD | 2.58 | 2.81 | 2.52 | 2.75 | 2.75 | +0.17 (+6.59%) | 87,000 |
17 Aug 2022 | USD | 2.73 | 2.81 | 2.56 | 2.58 | 2.58 | -0.15 (-5.49%) | 95,700 |
16 Aug 2022 | USD | 2.85 | 2.95 | 2.7 | 2.73 | 2.73 | -0.15 (-5.21%) | 167,100 |
15 Aug 2022 | USD | 2.91 | 2.91 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 96,800 |
12 Aug 2022 | USD | 3.11 | 3.11 | 2.7 | 2.9 | 2.9 | -0.25 (-7.94%) | 338,900 |
11 Aug 2022 | USD | 3.02 | 3.22 | 2.89 | 3.15 | 3.15 | +0.22 (+7.51%) | 139,200 |
10 Aug 2022 | USD | 3 | 3 | 2.86 | 2.93 | 2.93 | -0.01 (-0.34%) | 96,900 |
9 Aug 2022 | USD | 2.81 | 3.02 | 2.77 | 2.94 | 2.94 | +0.1 (+3.52%) | 115,300 |
8 Aug 2022 | USD | 2.65 | 2.93 | 2.65 | 2.84 | 2.84 | +0.2 (+7.58%) | 112,800 |