Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 2.4 | 2.47 | 2.38 | 2.46 | 2.46 | 0.0 (0.0%) | 107,500 |
21 Sep 2022 | USD | 2.49 | 2.54 | 2.4 | 2.46 | 2.46 | -0.03 (-1.20%) | 197,400 |
20 Sep 2022 | USD | 2.31 | 2.59 | 2.23 | 2.49 | 2.49 | +0.14 (+5.96%) | 350,500 |
19 Sep 2022 | USD | 2.39 | 2.42 | 2.33 | 2.35 | 2.35 | -0.09 (-3.69%) | 167,400 |
16 Sep 2022 | USD | 2.49 | 2.53 | 2.4 | 2.44 | 2.44 | -0.12 (-4.69%) | 235,400 |
15 Sep 2022 | USD | 2.6 | 2.6 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 177,900 |
14 Sep 2022 | USD | 2.75 | 2.75 | 2.55 | 2.57 | 2.57 | -0.18 (-6.55%) | 294,200 |
13 Sep 2022 | USD | 2.6 | 2.82 | 2.55 | 2.75 | 2.75 | +0.04 (+1.48%) | 314,100 |
12 Sep 2022 | USD | 2.75 | 2.79 | 2.6 | 2.71 | 2.71 | -0.03 (-1.09%) | 255,600 |
9 Sep 2022 | USD | 2.56 | 2.75 | 2.53 | 2.74 | 2.74 | +0.18 (+7.03%) | 275,400 |
8 Sep 2022 | USD | 2.48 | 2.59 | 2.43 | 2.56 | 2.56 | +0.07 (+2.81%) | 98,800 |
7 Sep 2022 | USD | 2.44 | 2.52 | 2.39 | 2.49 | 2.49 | +0.02 (+0.81%) | 179,900 |
6 Sep 2022 | USD | 2.59 | 2.6 | 2.42 | 2.47 | 2.47 | -0.11 (-4.26%) | 152,300 |
2 Sep 2022 | USD | 2.63 | 2.63 | 2.49 | 2.58 | 2.58 | -0.04 (-1.53%) | 204,000 |
1 Sep 2022 | USD | 2.68 | 2.69 | 2.55 | 2.62 | 2.62 | -0.06 (-2.24%) | 143,000 |
31 Aug 2022 | USD | 2.8 | 2.8 | 2.64 | 2.68 | 2.68 | -0.07 (-2.55%) | 185,000 |
30 Aug 2022 | USD | 2.9 | 2.91 | 2.71 | 2.75 | 2.75 | -0.17 (-5.82%) | 254,000 |
29 Aug 2022 | USD | 3.1 | 3.1 | 2.88 | 2.92 | 2.92 | -0.18 (-5.81%) | 231,100 |
26 Aug 2022 | USD | 3.29 | 3.29 | 3.06 | 3.1 | 3.1 | -0.19 (-5.78%) | 173,600 |
25 Aug 2022 | USD | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | +0.05 (+1.54%) | 108,800 |
24 Aug 2022 | USD | 3.19 | 3.25 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 112,400 |
23 Aug 2022 | USD | 3.09 | 3.21 | 3.04 | 3.18 | 3.18 | +0.09 (+2.91%) | 123,800 |
22 Aug 2022 | USD | 3.01 | 3.13 | 2.96 | 3.09 | 3.09 | +0.04 (+1.31%) | 203,200 |
19 Aug 2022 | USD | 3.15 | 3.19 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 91,400 |
18 Aug 2022 | USD | 3.16 | 3.23 | 3.1 | 3.19 | 3.19 | 0.0 (0.0%) | 134,500 |
17 Aug 2022 | USD | 3.21 | 3.34 | 3.16 | 3.19 | 3.19 | -0.08 (-2.45%) | 260,800 |
16 Aug 2022 | USD | 3.44 | 3.44 | 3.24 | 3.27 | 3.27 | -0.18 (-5.22%) | 252,600 |
15 Aug 2022 | USD | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 153,500 |
12 Aug 2022 | USD | 3.54 | 3.61 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 194,900 |
11 Aug 2022 | USD | 3.57 | 3.65 | 3.46 | 3.55 | 3.55 | -0.02 (-0.56%) | 323,300 |