Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.6 | 2.637 | 2.34 | 2.4 | 2.4 | -0.24 (-9.09%) | 410,000 |
22 Sep 2022 | USD | 2.7 | 2.7 | 2.61 | 2.64 | 2.64 | -0.04 (-1.49%) | 95,500 |
21 Sep 2022 | USD | 2.71 | 2.769 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 117,900 |
20 Sep 2022 | USD | 2.73 | 2.75 | 2.61 | 2.68 | 2.68 | -0.09 (-3.25%) | 275,300 |
19 Sep 2022 | USD | 2.71 | 2.8 | 2.69 | 2.77 | 2.77 | +0.1 (+3.75%) | 97,800 |
16 Sep 2022 | USD | 2.91 | 2.914 | 2.65 | 2.67 | 2.67 | -0.31 (-10.40%) | 413,900 |
15 Sep 2022 | USD | 3 | 3.1 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 109,900 |
14 Sep 2022 | USD | 3.01 | 3.07 | 2.81 | 3.01 | 3.01 | +0.02 (+0.67%) | 153,800 |
13 Sep 2022 | USD | 3.19 | 3.19 | 2.93 | 2.99 | 2.99 | -0.21 (-6.56%) | 240,200 |
12 Sep 2022 | USD | 3.14 | 3.23 | 3.03 | 3.2 | 3.2 | +0.1 (+3.23%) | 159,200 |
9 Sep 2022 | USD | 3.01 | 3.16 | 3 | 3.1 | 3.1 | +0.09 (+2.99%) | 275,800 |
8 Sep 2022 | USD | 2.84 | 3.04 | 2.8 | 3.01 | 3.01 | +0.15 (+5.24%) | 143,700 |
7 Sep 2022 | USD | 2.68 | 2.89 | 2.68 | 2.86 | 2.86 | +0.14 (+5.15%) | 132,300 |
6 Sep 2022 | USD | 2.85 | 2.9 | 2.65 | 2.72 | 2.72 | -0.12 (-4.23%) | 135,700 |
2 Sep 2022 | USD | 2.79 | 2.969 | 2.701 | 2.84 | 2.84 | +0.05 (+1.79%) | 224,800 |
1 Sep 2022 | USD | 2.77 | 2.85 | 2.69 | 2.79 | 2.79 | +0.03 (+1.09%) | 185,200 |
31 Aug 2022 | USD | 2.78 | 2.829 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 58,900 |
30 Aug 2022 | USD | 2.76 | 2.83 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 160,600 |
29 Aug 2022 | USD | 2.88 | 2.96 | 2.69 | 2.75 | 2.75 | -0.16 (-5.50%) | 245,300 |
26 Aug 2022 | USD | 2.99 | 2.99 | 2.79 | 2.91 | 2.91 | -0.06 (-2.02%) | 171,400 |
25 Aug 2022 | USD | 2.96 | 3 | 2.86 | 2.97 | 2.97 | +0.03 (+1.02%) | 103,900 |
24 Aug 2022 | USD | 2.91 | 2.98 | 2.84 | 2.94 | 2.94 | 0.0 (0.0%) | 111,700 |
23 Aug 2022 | USD | 2.8 | 2.98 | 2.8 | 2.94 | 2.94 | +0.14 (+5.00%) | 131,600 |
22 Aug 2022 | USD | 2.87 | 2.9 | 2.72 | 2.8 | 2.8 | -0.12 (-4.11%) | 281,800 |
19 Aug 2022 | USD | 2.98 | 2.98 | 2.8 | 2.92 | 2.92 | -0.09 (-2.99%) | 274,200 |
18 Aug 2022 | USD | 3.22 | 3.28 | 3 | 3.01 | 3.01 | -0.17 (-5.35%) | 252,000 |
17 Aug 2022 | USD | 3.39 | 3.48 | 3.16 | 3.18 | 3.18 | -0.28 (-8.09%) | 131,000 |
16 Aug 2022 | USD | 3.58 | 3.67 | 3.43 | 3.46 | 3.46 | -0.12 (-3.35%) | 191,200 |
15 Aug 2022 | USD | 3.91 | 3.98 | 3.55 | 3.58 | 3.58 | -0.37 (-9.37%) | 222,900 |
12 Aug 2022 | USD | 3.9 | 3.96 | 3.7 | 3.95 | 3.95 | +0.09 (+2.33%) | 145,000 |