Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.763 | 2.86 | 2.75 | 2.85 | 2.85 | +0.05 (+1.79%) | 11,400 |
22 Sep 2022 | USD | 2.775 | 2.82 | 2.76 | 2.8 | 2.8 | -0.08 (-2.78%) | 2,200 |
21 Sep 2022 | USD | 2.92 | 2.92 | 2.75 | 2.88 | 2.88 | +0.02 (+0.70%) | 19,300 |
20 Sep 2022 | USD | 2.895 | 2.9 | 2.83 | 2.86 | 2.86 | -0.07 (-2.39%) | 8,900 |
19 Sep 2022 | USD | 2.94 | 2.99 | 2.834 | 2.93 | 2.93 | -0.06 (-2.01%) | 145,100 |
16 Sep 2022 | USD | 2.9 | 3.02 | 2.88 | 2.99 | 2.99 | +0.06 (+2.05%) | 571,000 |
15 Sep 2022 | USD | 2.91 | 2.969 | 2.82 | 2.93 | 2.93 | +0.02 (+0.69%) | 47,000 |
14 Sep 2022 | USD | 2.9 | 2.965 | 2.8 | 2.91 | 2.91 | +0.03 (+1.04%) | 77,500 |
13 Sep 2022 | USD | 2.935 | 2.99 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 61,600 |
12 Sep 2022 | USD | 3.09 | 3.09 | 2.8 | 2.94 | 2.94 | -0.125 (-4.08%) | 34,800 |
9 Sep 2022 | USD | 3 | 3.1 | 2.93 | 3.065 | 3.065 | +0.115 (+3.90%) | 47,600 |
8 Sep 2022 | USD | 2.91 | 2.975 | 2.85 | 2.95 | 2.95 | +0.1 (+3.51%) | 27,300 |
7 Sep 2022 | USD | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 27,700 |
6 Sep 2022 | USD | 2.77 | 2.88 | 2.74 | 2.87 | 2.87 | +0.1 (+3.61%) | 49,100 |
2 Sep 2022 | USD | 2.815 | 2.864 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 7,400 |
1 Sep 2022 | USD | 2.85 | 2.935 | 2.72 | 2.72 | 2.72 | -0.135 (-4.73%) | 4,200 |
31 Aug 2022 | USD | 2.92 | 2.92 | 2.85 | 2.855 | 2.855 | +0.035 (+1.24%) | 23,700 |
30 Aug 2022 | USD | 2.85 | 2.9 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 8,900 |
29 Aug 2022 | USD | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 38,200 |
26 Aug 2022 | USD | 2.85 | 2.94 | 2.82 | 2.9 | 2.9 | -0.05 (-1.69%) | 38,700 |
25 Aug 2022 | USD | 3 | 3.09 | 2.89 | 2.95 | 2.95 | -0.15 (-4.84%) | 17,000 |
24 Aug 2022 | USD | 2.9 | 3.1 | 2.9 | 3.1 | 3.1 | +0.15 (+5.08%) | 13,600 |
23 Aug 2022 | USD | 2.9 | 2.99 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 10,400 |
22 Aug 2022 | USD | 2.92 | 3.059 | 2.92 | 2.95 | 2.95 | -0.065 (-2.16%) | 15,000 |
19 Aug 2022 | USD | 3.075 | 3.08 | 2.93 | 3.015 | 3.015 | +0.065 (+2.20%) | 7,800 |
18 Aug 2022 | USD | 3 | 3.016 | 2.73 | 2.95 | 2.95 | -0.05 (-1.67%) | 29,200 |
17 Aug 2022 | USD | 3.1 | 3.11 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 2,700 |
16 Aug 2022 | USD | 3 | 3.096 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 44,000 |
15 Aug 2022 | USD | 2.9 | 2.99 | 2.9 | 2.97 | 2.97 | +0.14 (+4.95%) | 8,800 |
12 Aug 2022 | USD | 2.96 | 2.96 | 2.71 | 2.83 | 2.83 | -0.064 (-2.21%) | 4,200 |