Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.21 | 3.22 | 3.01 | 3.03 | 3.03 | -0.28 (-8.46%) | 26,500 |
22 Sep 2022 | USD | 3.4 | 3.4 | 3 | 3.31 | 3.31 | +0.01 (+0.30%) | 30,000 |
21 Sep 2022 | USD | 3.37 | 3.48 | 3.24 | 3.3 | 3.3 | -0.1 (-2.94%) | 23,100 |
20 Sep 2022 | USD | 3.74 | 3.74 | 3.35 | 3.4 | 3.4 | -0.25 (-6.85%) | 18,700 |
19 Sep 2022 | USD | 3.76 | 3.87 | 3.61 | 3.65 | 3.65 | -0.2 (-5.19%) | 25,100 |
16 Sep 2022 | USD | 3.935 | 4.22 | 3.769 | 3.85 | 3.85 | -0.05 (-1.28%) | 107,500 |
15 Sep 2022 | USD | 4.19 | 4.417 | 3.9 | 3.9 | 3.9 | -0.44 (-10.14%) | 67,200 |
14 Sep 2022 | USD | 4.26 | 4.6 | 4.25 | 4.34 | 4.34 | -0.11 (-2.47%) | 72,100 |
13 Sep 2022 | USD | 4.16 | 4.45 | 4.1 | 4.45 | 4.45 | +0.25 (+5.95%) | 24,200 |
12 Sep 2022 | USD | 4.44 | 4.45 | 4.1 | 4.2 | 4.2 | -0.16 (-3.67%) | 46,100 |
9 Sep 2022 | USD | 3.865 | 4.41 | 3.77 | 4.36 | 4.36 | +0.32 (+7.92%) | 27,600 |
8 Sep 2022 | USD | 3.84 | 4.1 | 3.59 | 4.04 | 4.04 | +0.09 (+2.28%) | 35,400 |
7 Sep 2022 | USD | 3.72 | 3.995 | 3.655 | 3.95 | 3.95 | +0.42 (+11.90%) | 38,000 |
6 Sep 2022 | USD | 3.46 | 3.61 | 3.37 | 3.53 | 3.53 | +0.15 (+4.44%) | 17,900 |
2 Sep 2022 | USD | 3.45 | 3.57 | 3.3 | 3.38 | 3.38 | +0.02 (+0.60%) | 17,100 |
1 Sep 2022 | USD | 3.47 | 3.5 | 3.3 | 3.36 | 3.36 | -0.13 (-3.72%) | 14,000 |
31 Aug 2022 | USD | 3.35 | 3.85 | 3.262 | 3.49 | 3.49 | +0.13 (+3.87%) | 26,000 |
30 Aug 2022 | USD | 3.356 | 3.36 | 3.24 | 3.36 | 3.36 | -0.04 (-1.18%) | 13,000 |
29 Aug 2022 | USD | 3.4 | 3.64 | 3.25 | 3.4 | 3.4 | -0.02 (-0.58%) | 27,600 |
26 Aug 2022 | USD | 3.487 | 3.54 | 3.4 | 3.42 | 3.42 | -0.14 (-3.93%) | 17,500 |
25 Aug 2022 | USD | 3.779 | 3.82 | 3.49 | 3.56 | 3.56 | -0.141 (-3.81%) | 15,000 |
24 Aug 2022 | USD | 3.71 | 3.944 | 3.53 | 3.701 | 3.701 | +0.091 (+2.52%) | 15,400 |
23 Aug 2022 | USD | 3.851 | 3.851 | 3.6 | 3.61 | 3.61 | -0.09 (-2.43%) | 11,600 |
22 Aug 2022 | USD | 3.94 | 3.94 | 3.7 | 3.7 | 3.7 | -0.17 (-4.39%) | 14,200 |
19 Aug 2022 | USD | 3.87 | 4.07 | 3.81 | 3.87 | 3.87 | -0.11 (-2.76%) | 24,300 |
18 Aug 2022 | USD | 4.124 | 4.17 | 3.75 | 3.98 | 3.98 | -0.16 (-3.86%) | 41,400 |
17 Aug 2022 | USD | 4.25 | 4.39 | 4.05 | 4.14 | 4.14 | -0.29 (-6.55%) | 22,600 |
16 Aug 2022 | USD | 4.605 | 4.63 | 4.19 | 4.43 | 4.43 | -0.08 (-1.77%) | 34,200 |
15 Aug 2022 | USD | 4.5 | 4.68 | 4.36 | 4.51 | 4.51 | +0.16 (+3.68%) | 60,800 |
12 Aug 2022 | USD | 4.645 | 4.68 | 4.106 | 4.35 | 4.35 | -0.186 (-4.10%) | 69,100 |