Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.23 | 3.29 | 2.96 | 3.03 | 3.03 | -0.22 (-6.77%) | 69,400 |
22 Sep 2022 | USD | 3.58 | 3.58 | 3.2 | 3.25 | 3.25 | -0.33 (-9.22%) | 119,600 |
21 Sep 2022 | USD | 3.71 | 3.79 | 3.53 | 3.58 | 3.58 | -0.14 (-3.76%) | 92,400 |
20 Sep 2022 | USD | 3.78 | 3.85 | 3.62 | 3.72 | 3.72 | -0.14 (-3.63%) | 92,600 |
19 Sep 2022 | USD | 3.9 | 3.95 | 3.77 | 3.86 | 3.86 | -0.14 (-3.50%) | 71,200 |
16 Sep 2022 | USD | 4 | 4.07 | 3.77 | 4 | 4 | -0.07 (-1.72%) | 95,200 |
15 Sep 2022 | USD | 4.1 | 4.23 | 3.8 | 4.07 | 4.07 | +0.34 (+9.12%) | 141,200 |
14 Sep 2022 | USD | 3.84 | 3.9 | 3.7 | 3.73 | 3.73 | -0.12 (-3.12%) | 74,800 |
13 Sep 2022 | USD | 3.86 | 3.87 | 3.72 | 3.85 | 3.85 | -0.09 (-2.28%) | 61,100 |
12 Sep 2022 | USD | 3.95 | 3.97 | 3.72 | 3.94 | 3.94 | +0.02 (+0.51%) | 62,900 |
9 Sep 2022 | USD | 3.82 | 4.08 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 92,100 |
8 Sep 2022 | USD | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.09 (+2.39%) | 37,400 |
7 Sep 2022 | USD | 3.73 | 3.85 | 3.65 | 3.76 | 3.76 | +0.03 (+0.80%) | 38,600 |
6 Sep 2022 | USD | 3.65 | 3.87 | 3.55 | 3.73 | 3.73 | +0.16 (+4.48%) | 151,200 |
2 Sep 2022 | USD | 3.52 | 3.73 | 3.44 | 3.57 | 3.57 | +0.09 (+2.59%) | 96,200 |
1 Sep 2022 | USD | 3.68 | 3.68 | 3.35 | 3.48 | 3.48 | -0.16 (-4.40%) | 138,500 |
31 Aug 2022 | USD | 3.84 | 3.92 | 3.62 | 3.64 | 3.64 | -0.19 (-4.96%) | 105,400 |
30 Aug 2022 | USD | 4.08 | 4.08 | 3.77 | 3.83 | 3.83 | -0.25 (-6.13%) | 106,400 |
29 Aug 2022 | USD | 4 | 4.25 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 75,300 |
26 Aug 2022 | USD | 4.48 | 4.48 | 4.05 | 4.08 | 4.08 | -0.43 (-9.53%) | 71,500 |
25 Aug 2022 | USD | 4.37 | 4.67 | 4.3 | 4.51 | 4.51 | +0.15 (+3.44%) | 149,200 |
24 Aug 2022 | USD | 4.23 | 4.38 | 4.05 | 4.36 | 4.36 | +0.26 (+6.34%) | 129,900 |
23 Aug 2022 | USD | 4.01 | 4.23 | 4 | 4.1 | 4.1 | +0.09 (+2.24%) | 61,700 |
22 Aug 2022 | USD | 4.03 | 4.11 | 3.88 | 4.01 | 4.01 | -0.04 (-0.99%) | 96,400 |
19 Aug 2022 | USD | 4.37 | 4.41 | 4.02 | 4.05 | 4.05 | -0.31 (-7.11%) | 131,500 |
18 Aug 2022 | USD | 4.61 | 4.61 | 4.23 | 4.36 | 4.36 | -0.24 (-5.22%) | 111,500 |
17 Aug 2022 | USD | 4.79 | 4.81 | 4.5 | 4.6 | 4.6 | -0.17 (-3.56%) | 79,800 |
16 Aug 2022 | USD | 4.58 | 4.83 | 4.46 | 4.77 | 4.77 | +0.12 (+2.58%) | 173,000 |
15 Aug 2022 | USD | 4.5 | 4.73 | 4.26 | 4.65 | 4.65 | +0.22 (+4.97%) | 135,400 |
12 Aug 2022 | USD | 4.62 | 4.99 | 4.38 | 4.43 | 4.43 | -0.23 (-4.94%) | 339,800 |