Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.6 | 2.63 | 2.155 | 2.28 | 45.6 | -0.32 (-12.31%) | 35,900 |
15 Sep 2022 | USD | 2.58 | 2.65 | 2.58 | 2.6 | 52 | +0.05 (+1.96%) | 9,200 |
14 Sep 2022 | USD | 2.57 | 2.63 | 2.55 | 2.55 | 51 | -0.11 (-4.14%) | 7,100 |
13 Sep 2022 | USD | 2.7 | 2.7 | 2.61 | 2.66 | 53.2 | -0.06 (-2.21%) | 5,500 |
12 Sep 2022 | USD | 2.75 | 2.83 | 2.64 | 2.72 | 54.4 | -0.065 (-2.33%) | 14,000 |
9 Sep 2022 | USD | 2.9 | 2.9 | 2.73 | 2.785 | 55.7 | -0.085 (-2.96%) | 11,600 |
8 Sep 2022 | USD | 2.55 | 2.87 | 2.51 | 2.87 | 57.4 | +0.03 (+1.06%) | 5,200 |
7 Sep 2022 | USD | 2.8 | 2.84 | 2.75 | 2.84 | 56.8 | +0.1 (+3.65%) | 2,600 |
6 Sep 2022 | USD | 2.74 | 2.74 | 2.62 | 2.74 | 54.8 | -0.02 (-0.72%) | 4,100 |
2 Sep 2022 | USD | 2.78 | 2.8 | 2.685 | 2.76 | 55.2 | +0.11 (+4.15%) | 18,000 |
1 Sep 2022 | USD | 2.84 | 2.88 | 2.62 | 2.65 | 53 | -0.1 (-3.64%) | 34,200 |
31 Aug 2022 | USD | 2.71 | 3.09 | 2.692 | 2.75 | 55 | -0.04 (-1.43%) | 43,000 |
30 Aug 2022 | USD | 2.79 | 2.908 | 2.6 | 2.79 | 55.8 | -0.12 (-4.12%) | 21,000 |
29 Aug 2022 | USD | 2.91 | 2.965 | 2.91 | 2.91 | 58.2 | -0.085 (-2.84%) | 9,400 |
26 Aug 2022 | USD | 3.06 | 3.06 | 2.92 | 2.995 | 59.9 | -0.112 (-3.60%) | 3,400 |
25 Aug 2022 | USD | 2.96 | 3.107 | 2.96 | 3.107 | 62.14 | +0.177 (+6.04%) | 600 |
24 Aug 2022 | USD | 2.95 | 3.16 | 2.92 | 2.93 | 58.6 | -0.148 (-4.81%) | 14,700 |
23 Aug 2022 | USD | 3.2 | 3.2 | 2.94 | 3.078 | 61.56 | -0.087 (-2.75%) | 10,200 |
22 Aug 2022 | USD | 3.21 | 3.21 | 3.07 | 3.165 | 63.3 | -0.055 (-1.71%) | 3,500 |
19 Aug 2022 | USD | 3.18 | 3.27 | 3.175 | 3.22 | 64.4 | -0.03 (-0.92%) | 7,200 |
18 Aug 2022 | USD | 3.24 | 3.35 | 3.146 | 3.25 | 65 | +0.12 (+3.83%) | 8,700 |
17 Aug 2022 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 62.6 | 0.0 (0.0%) | 151 |
16 Aug 2022 | USD | 3.26 | 3.29 | 3.06 | 3.13 | 62.6 | -0.13 (-3.99%) | 2,600 |
15 Aug 2022 | USD | 3.21 | 3.3 | 3.12 | 3.26 | 65.2 | +0.04 (+1.24%) | 3,500 |
12 Aug 2022 | USD | 3.225 | 3.31 | 2.96 | 3.22 | 64.4 | +0.075 (+2.38%) | 9,100 |
11 Aug 2022 | USD | 3.31 | 3.31 | 2.98 | 3.145 | 62.9 | -0.09 (-2.78%) | 11,100 |
10 Aug 2022 | USD | 3.19 | 3.235 | 3.11 | 3.235 | 64.7 | +0.135 (+4.35%) | 800 |
9 Aug 2022 | USD | 3.17 | 3.295 | 3.1 | 3.1 | 62 | -0.035 (-1.12%) | 10,500 |
8 Aug 2022 | USD | 3.24 | 3.28 | 3.111 | 3.135 | 62.7 | -0.035 (-1.10%) | 3,100 |
5 Aug 2022 | USD | 3.25 | 3.285 | 2.96 | 3.17 | 63.4 | +0.01 (+0.32%) | 16,700 |