Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.7 | 2.72 | 2.05 | 2.05 | 143.5 | -0.73 (-26.26%) | 229,100 |
15 Sep 2022 | USD | 2.973 | 2.973 | 2.56 | 2.78 | 194.6 | -0.22 (-7.33%) | 164,000 |
14 Sep 2022 | USD | 2.77 | 3.02 | 2.76 | 3 | 210 | +0.15 (+5.26%) | 78,900 |
13 Sep 2022 | USD | 2.92 | 3.09 | 2.76 | 2.85 | 199.5 | -0.27 (-8.65%) | 158,900 |
12 Sep 2022 | USD | 3.05 | 3.29 | 2.79 | 3.12 | 218.4 | +0.15 (+5.05%) | 372,400 |
9 Sep 2022 | USD | 3.18 | 3.18 | 2.822 | 2.97 | 207.9 | -0.12 (-3.88%) | 48,500 |
8 Sep 2022 | USD | 2.88 | 3.16 | 2.88 | 3.09 | 216.3 | +0.13 (+4.39%) | 23,100 |
7 Sep 2022 | USD | 2.81 | 2.98 | 2.803 | 2.96 | 207.2 | +0.16 (+5.71%) | 42,500 |
6 Sep 2022 | USD | 3.08 | 3.08 | 2.8 | 2.8 | 196 | -0.21 (-6.98%) | 93,700 |
2 Sep 2022 | USD | 3.04 | 3.22 | 2.884 | 3.01 | 210.7 | -0.32 (-9.61%) | 192,100 |
1 Sep 2022 | USD | 3.38 | 3.69 | 3.12 | 3.33 | 233.1 | -0.39 (-10.48%) | 414,200 |
31 Aug 2022 | USD | 3.97 | 3.97 | 3.52 | 3.72 | 260.4 | -0.13 (-3.38%) | 324,200 |
30 Aug 2022 | USD | 4.35 | 4.43 | 3.64 | 3.85 | 269.5 | -0.41 (-9.62%) | 824,900 |
29 Aug 2022 | USD | 3.36 | 4.5 | 3.25 | 4.26 | 298.2 | +1.08 (+33.96%) | 1,910,300 |
26 Aug 2022 | USD | 4 | 4.44 | 3.035 | 3.18 | 222.6 | -0.43 (-11.91%) | 1,056,800 |
25 Aug 2022 | USD | 3.18 | 3.69 | 3.11 | 3.61 | 252.7 | +0.67 (+22.79%) | 143,900 |
24 Aug 2022 | USD | 3.03 | 3.11 | 2.93 | 2.94 | 205.8 | -0.16 (-5.16%) | 22,200 |
23 Aug 2022 | USD | 3.06 | 3.101 | 3 | 3.1 | 217 | 0.0 (0.0%) | 20,100 |
22 Aug 2022 | USD | 3.19 | 3.29 | 2.87 | 3.1 | 217 | -0.097 (-3.03%) | 82,700 |
19 Aug 2022 | USD | 3.2 | 3.4 | 3.14 | 3.197 | 223.79 | -0.003 (-0.09%) | 79,100 |
18 Aug 2022 | USD | 3.05 | 3.32 | 2.837 | 3.2 | 224 | +0.2 (+6.67%) | 79,500 |
17 Aug 2022 | USD | 2.97 | 3.17 | 2.76 | 3 | 210 | -0.05 (-1.64%) | 100,000 |
16 Aug 2022 | USD | 3.2 | 3.3 | 3 | 3.05 | 213.5 | -0.08 (-2.56%) | 99,300 |
15 Aug 2022 | USD | 3.43 | 3.5 | 3.13 | 3.13 | 219.1 | -0.07 (-2.19%) | 50,500 |
12 Aug 2022 | USD | 3.46 | 3.6 | 3.12 | 3.2 | 224 | -0.36 (-10.11%) | 107,100 |
11 Aug 2022 | USD | 3.49 | 3.674 | 3.36 | 3.56 | 249.2 | +0.112 (+3.25%) | 55,900 |
10 Aug 2022 | USD | 3.6 | 3.95 | 3.35 | 3.448 | 241.36 | -0.242 (-6.56%) | 168,900 |
9 Aug 2022 | USD | 3.74 | 3.86 | 3.25 | 3.69 | 258.3 | +0.05 (+1.37%) | 154,000 |
8 Aug 2022 | USD | 3.62 | 3.86 | 3.52 | 3.64 | 254.8 | +0.12 (+3.41%) | 209,200 |
5 Aug 2022 | USD | 3.6 | 3.89 | 3.48 | 3.52 | 246.4 | +0.05 (+1.44%) | 102,300 |