Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.7735 | 2.7735 | 2.5638 | 2.61 | 2.61 | -0.26 (-9.06%) | 130,236 |
15 Sep 2022 | USD | 2.89 | 2.94 | 2.81 | 2.87 | 2.87 | -0.02 (-0.69%) | 97,218 |
14 Sep 2022 | USD | 2.81 | 2.8998 | 2.76 | 2.89 | 2.89 | +0.11 (+3.96%) | 38,123 |
13 Sep 2022 | USD | 2.79 | 2.89 | 2.76 | 2.78 | 2.78 | -0.12 (-4.14%) | 61,239 |
12 Sep 2022 | USD | 2.99 | 3 | 2.8 | 2.9 | 2.9 | -0.05 (-1.69%) | 78,656 |
9 Sep 2022 | USD | 2.89 | 2.9799 | 2.86 | 2.95 | 2.95 | +0.08 (+2.79%) | 61,571 |
8 Sep 2022 | USD | 2.96 | 3.02 | 2.74 | 2.87 | 2.87 | -0.05 (-1.71%) | 95,676 |
7 Sep 2022 | USD | 2.8 | 3.01 | 2.7401 | 2.92 | 2.92 | +0.15 (+5.42%) | 161,760 |
6 Sep 2022 | USD | 2.79 | 2.88 | 2.71 | 2.77 | 2.77 | -0.02 (-0.72%) | 94,681 |
2 Sep 2022 | USD | 2.995 | 2.995 | 2.77 | 2.79 | 2.79 | -0.16 (-5.42%) | 99,771 |
1 Sep 2022 | USD | 3.03 | 3.05 | 2.84 | 2.95 | 2.95 | -0.13 (-4.22%) | 114,523 |
31 Aug 2022 | USD | 3.2 | 3.2 | 3.0601 | 3.08 | 3.08 | -0.05 (-1.60%) | 179,538 |
30 Aug 2022 | USD | 3.14 | 3.22 | 3.0203 | 3.13 | 3.13 | -0.07 (-2.19%) | 232,138 |
29 Aug 2022 | USD | 3.04 | 3.27 | 2.9901 | 3.2 | 3.2 | +0.12 (+3.90%) | 234,041 |
26 Aug 2022 | USD | 3.06 | 3.145 | 3.058 | 3.08 | 3.08 | -0.02 (-0.65%) | 94,342 |
25 Aug 2022 | USD | 3.12 | 3.18 | 3 | 3.1 | 3.1 | -0.015 (-0.48%) | 98,981 |
24 Aug 2022 | USD | 3.05 | 3.14 | 3.05 | 3.115 | 3.115 | +0.015 (+0.48%) | 116,986 |
23 Aug 2022 | USD | 2.92 | 3.12 | 2.7301 | 3.1 | 3.1 | +0.18 (+6.16%) | 176,891 |
22 Aug 2022 | USD | 2.97 | 3.05 | 2.71 | 2.92 | 2.92 | -0.17 (-5.50%) | 328,451 |
19 Aug 2022 | USD | 3.12 | 3.12 | 2.94 | 3.09 | 3.09 | -0.03 (-0.96%) | 156,879 |
18 Aug 2022 | USD | 2.79 | 3.16 | 2.75 | 3.12 | 3.12 | +0.34 (+12.23%) | 532,051 |
17 Aug 2022 | USD | 2.87 | 2.9062 | 2.7 | 2.78 | 2.78 | -0.09 (-3.14%) | 112,099 |
16 Aug 2022 | USD | 2.72 | 2.95 | 2.67 | 2.87 | 2.87 | +0.16 (+5.90%) | 420,371 |
15 Aug 2022 | USD | 2.5 | 2.74 | 2.37 | 2.71 | 2.71 | +0.23 (+9.27%) | 236,711 |
12 Aug 2022 | USD | 2.45 | 2.57 | 2.41 | 2.48 | 2.48 | +0.04 (+1.64%) | 251,429 |
11 Aug 2022 | USD | 2.33 | 2.48 | 2.33 | 2.44 | 2.44 | +0.13 (+5.63%) | 221,833 |
10 Aug 2022 | USD | 2.2 | 2.32 | 2.05 | 2.31 | 2.31 | +0.07 (+3.13%) | 255,101 |
9 Aug 2022 | USD | 2.12 | 2.25 | 2 | 2.24 | 2.24 | +0.09 (+4.19%) | 216,301 |
8 Aug 2022 | USD | 2.18 | 2.2 | 2.08 | 2.15 | 2.15 | +0.04 (+1.90%) | 79,615 |
5 Aug 2022 | USD | 1.97 | 2.13 | 1.97 | 2.11 | 2.11 | +0.07 (+3.43%) | 36,336 |