Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 2.58 | 2.59 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 965,200 |
20 Sep 2022 | USD | 2.54 | 2.57 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 923,700 |
19 Sep 2022 | USD | 2.4 | 2.56 | 2.4 | 2.55 | 2.55 | +0.1 (+4.08%) | 546,400 |
16 Sep 2022 | USD | 2.41 | 2.46 | 2.39 | 2.45 | 2.45 | -0.05 (-2%) | 909,800 |
15 Sep 2022 | USD | 2.54 | 2.55 | 2.48 | 2.5 | 2.5 | -0.11 (-4.21%) | 858,200 |
14 Sep 2022 | USD | 2.6 | 2.65 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 551,200 |
13 Sep 2022 | USD | 2.61 | 2.65 | 2.59 | 2.6 | 2.6 | -0.1 (-3.70%) | 806,000 |
12 Sep 2022 | USD | 2.7 | 2.71 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 372,000 |
9 Sep 2022 | USD | 2.62 | 2.67 | 2.6 | 2.65 | 2.65 | +0.06 (+2.32%) | 636,100 |
8 Sep 2022 | USD | 2.61 | 2.66 | 2.56 | 2.59 | 2.59 | -0.04 (-1.52%) | 676,300 |
7 Sep 2022 | USD | 2.59 | 2.67 | 2.55 | 2.63 | 2.63 | +0.03 (+1.15%) | 1,124,700 |
6 Sep 2022 | USD | 2.65 | 2.65 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 864,500 |
2 Sep 2022 | USD | 2.65 | 2.71 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 682,200 |
1 Sep 2022 | USD | 2.71 | 2.71 | 2.59 | 2.64 | 2.64 | -0.02 (-0.75%) | 713,000 |
31 Aug 2022 | USD | 2.69 | 2.77 | 2.66 | 2.66 | 2.66 | -0.1 (-3.62%) | 1,415,900 |
30 Aug 2022 | USD | 2.82 | 2.84 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 760,000 |
29 Aug 2022 | USD | 2.8 | 2.92 | 2.8 | 2.83 | 2.83 | +0.05 (+1.80%) | 796,100 |
26 Aug 2022 | USD | 2.78 | 2.82 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 676,900 |
25 Aug 2022 | USD | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,004,200 |
24 Aug 2022 | USD | 2.73 | 2.84 | 2.73 | 2.82 | 2.82 | +0.08 (+2.92%) | 2,390,600 |
23 Aug 2022 | USD | 2.69 | 2.78 | 2.69 | 2.74 | 2.74 | +0.07 (+2.62%) | 2,541,500 |
22 Aug 2022 | USD | 2.62 | 2.7 | 2.61 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,383,200 |
19 Aug 2022 | USD | 2.66 | 2.68 | 2.61 | 2.65 | 2.65 | -0.05 (-1.85%) | 552,600 |
18 Aug 2022 | USD | 2.73 | 2.73 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 678,300 |
17 Aug 2022 | USD | 2.68 | 2.7 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 976,400 |
16 Aug 2022 | USD | 2.73 | 2.75 | 2.66 | 2.68 | 2.68 | -0.1 (-3.60%) | 1,049,900 |
15 Aug 2022 | USD | 2.77 | 2.81 | 2.76 | 2.78 | 2.78 | -0.05 (-1.77%) | 895,500 |
12 Aug 2022 | USD | 2.77 | 2.83 | 2.76 | 2.83 | 2.83 | +0.17 (+6.39%) | 1,063,700 |
11 Aug 2022 | USD | 2.81 | 2.82 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 873,800 |
10 Aug 2022 | USD | 2.79 | 2.85 | 2.77 | 2.8 | 2.8 | +0.11 (+4.09%) | 692,300 |