Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 2.66 | 2.729 | 2.52 | 2.53 | 2.53 | -0.14 (-5.24%) | 73,200 |
13 Oct 2022 | USD | 2.63 | 2.73 | 2.58 | 2.67 | 2.67 | +0.02 (+0.75%) | 132,800 |
12 Oct 2022 | USD | 2.69 | 2.69 | 2.62 | 2.65 | 2.65 | -0.04 (-1.49%) | 52,300 |
11 Oct 2022 | USD | 2.74 | 2.765 | 2.6 | 2.69 | 2.69 | -0.045 (-1.65%) | 127,800 |
10 Oct 2022 | USD | 2.77 | 2.77 | 2.65 | 2.735 | 2.735 | +0.005 (+0.18%) | 197,200 |
7 Oct 2022 | USD | 2.76 | 2.83 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 183,600 |
6 Oct 2022 | USD | 2.85 | 2.91 | 2.77 | 2.78 | 2.78 | -0.1 (-3.47%) | 64,700 |
5 Oct 2022 | USD | 2.97 | 3.05 | 2.88 | 2.88 | 2.88 | -0.17 (-5.57%) | 36,500 |
4 Oct 2022 | USD | 2.88 | 3.07 | 2.87 | 3.05 | 3.05 | +0.19 (+6.64%) | 71,400 |
3 Oct 2022 | USD | 3.01 | 3.01 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 36,900 |
30 Sep 2022 | USD | 2.82 | 3 | 2.75 | 3 | 3 | +0.15 (+5.26%) | 110,100 |
29 Sep 2022 | USD | 2.71 | 2.91 | 2.698 | 2.85 | 2.85 | +0.11 (+4.01%) | 101,700 |
28 Sep 2022 | USD | 2.83 | 2.87 | 2.72 | 2.74 | 2.74 | -0.05 (-1.79%) | 77,000 |
27 Sep 2022 | USD | 2.91 | 2.91 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 33,500 |
26 Sep 2022 | USD | 2.79 | 2.899 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 81,500 |
23 Sep 2022 | USD | 2.75 | 2.895 | 2.7 | 2.81 | 2.81 | +0.02 (+0.72%) | 123,300 |
22 Sep 2022 | USD | 2.92 | 2.92 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 52,700 |
21 Sep 2022 | USD | 2.94 | 3.02 | 2.8 | 2.83 | 2.83 | -0.1 (-3.41%) | 88,500 |
20 Sep 2022 | USD | 3.03 | 3.148 | 2.92 | 2.93 | 2.93 | -0.12 (-3.93%) | 62,000 |
19 Sep 2022 | USD | 3.2 | 3.4 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 108,700 |
16 Sep 2022 | USD | 3.35 | 3.41 | 3.19 | 3.19 | 3.19 | -0.23 (-6.73%) | 101,100 |
15 Sep 2022 | USD | 3.42 | 3.51 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 53,900 |
14 Sep 2022 | USD | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -0.27 (-7.32%) | 130,200 |
13 Sep 2022 | USD | 3.71 | 3.75 | 3.56 | 3.69 | 3.69 | -0.01 (-0.27%) | 281,300 |
12 Sep 2022 | USD | 3.66 | 3.73 | 3.59 | 3.7 | 3.7 | +0.06 (+1.65%) | 45,900 |
9 Sep 2022 | USD | 3.65 | 3.7 | 3.53 | 3.64 | 3.64 | -0.01 (-0.27%) | 102,900 |
8 Sep 2022 | USD | 3.55 | 3.675 | 3.42 | 3.65 | 3.65 | +0.09 (+2.53%) | 137,600 |
7 Sep 2022 | USD | 3.44 | 3.62 | 3.4 | 3.56 | 3.56 | +0.09 (+2.59%) | 86,400 |
6 Sep 2022 | USD | 3.42 | 3.55 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 71,800 |
2 Sep 2022 | USD | 3.32 | 3.49 | 3.31 | 3.45 | 3.45 | +0.14 (+4.23%) | 58,800 |