Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.42 | 2.43 | 2.11 | 2.27 | 2.27 | -0.06 (-2.58%) | 230,900 |
22 Sep 2022 | USD | 2.37 | 2.43 | 2.247 | 2.33 | 2.33 | -0.1 (-4.12%) | 193,800 |
21 Sep 2022 | USD | 2.5 | 2.53 | 2.36 | 2.43 | 2.43 | -0.07 (-2.80%) | 93,200 |
20 Sep 2022 | USD | 2.57 | 2.69 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 165,200 |
19 Sep 2022 | USD | 2.66 | 2.7 | 2.43 | 2.55 | 2.55 | -0.2 (-7.27%) | 165,100 |
16 Sep 2022 | USD | 2.84 | 2.84 | 2.69 | 2.75 | 2.75 | -0.1 (-3.51%) | 167,300 |
15 Sep 2022 | USD | 2.81 | 2.87 | 2.76 | 2.85 | 2.85 | +0.07 (+2.52%) | 103,400 |
14 Sep 2022 | USD | 2.8 | 2.92 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 110,300 |
13 Sep 2022 | USD | 2.85 | 2.93 | 2.715 | 2.78 | 2.78 | -0.17 (-5.76%) | 230,100 |
12 Sep 2022 | USD | 3 | 3.04 | 2.86 | 2.95 | 2.95 | -0.01 (-0.34%) | 127,200 |
9 Sep 2022 | USD | 2.97 | 2.99 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 95,500 |
8 Sep 2022 | USD | 2.91 | 3 | 2.76 | 2.92 | 2.92 | +0.18 (+6.57%) | 204,400 |
7 Sep 2022 | USD | 2.65 | 2.76 | 2.65 | 2.74 | 2.74 | +0.08 (+3.01%) | 124,600 |
6 Sep 2022 | USD | 2.91 | 2.915 | 2.65 | 2.66 | 2.66 | -0.3 (-10.14%) | 205,200 |
2 Sep 2022 | USD | 3 | 3.08 | 2.91 | 2.96 | 2.96 | +0.15 (+5.34%) | 125,400 |
1 Sep 2022 | USD | 2.92 | 2.92 | 2.65 | 2.81 | 2.81 | -0.15 (-5.07%) | 200,500 |
31 Aug 2022 | USD | 2.94 | 3.03 | 2.88 | 2.96 | 2.96 | +0.01 (+0.34%) | 87,200 |
30 Aug 2022 | USD | 2.91 | 3.031 | 2.794 | 2.95 | 2.95 | +0.04 (+1.37%) | 190,000 |
29 Aug 2022 | USD | 3.07 | 3.14 | 2.88 | 2.91 | 2.91 | -0.24 (-7.62%) | 276,500 |
26 Aug 2022 | USD | 3.42 | 3.427 | 3.11 | 3.15 | 3.15 | -0.23 (-6.80%) | 202,100 |
25 Aug 2022 | USD | 3.24 | 3.46 | 3.167 | 3.38 | 3.38 | +0.25 (+7.99%) | 178,100 |
24 Aug 2022 | USD | 3.18 | 3.23 | 3.05 | 3.13 | 3.13 | -0.04 (-1.26%) | 164,500 |
23 Aug 2022 | USD | 3.24 | 3.305 | 3.111 | 3.17 | 3.17 | +0.12 (+3.93%) | 181,400 |
22 Aug 2022 | USD | 3.15 | 3.24 | 3 | 3.05 | 3.05 | -0.2 (-6.15%) | 266,800 |
19 Aug 2022 | USD | 3.44 | 3.575 | 3.07 | 3.25 | 3.25 | -0.32 (-8.96%) | 370,900 |
18 Aug 2022 | USD | 3.82 | 3.871 | 3.525 | 3.57 | 3.57 | -0.18 (-4.80%) | 166,100 |
17 Aug 2022 | USD | 4.13 | 4.19 | 3.7 | 3.75 | 3.75 | -0.39 (-9.42%) | 351,000 |
16 Aug 2022 | USD | 4 | 4.16 | 3.86 | 4.14 | 4.14 | +0.1 (+2.48%) | 318,200 |
15 Aug 2022 | USD | 4.09 | 4.275 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 298,700 |
12 Aug 2022 | USD | 4.25 | 4.3 | 3.73 | 4 | 4 | -0.16 (-3.85%) | 458,700 |