Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 3.3 | 3.3 | 3.07 | 3.08 | 3.08 | -0.22 (-6.67%) | 88,500 |
13 Oct 2022 | USD | 3.25 | 3.3 | 3.12 | 3.3 | 3.3 | 0.0 (0.0%) | 55,700 |
12 Oct 2022 | USD | 3.25 | 3.43 | 3.17 | 3.3 | 3.3 | +0.13 (+4.10%) | 20,500 |
11 Oct 2022 | USD | 3.2 | 3.24 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 41,000 |
10 Oct 2022 | USD | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 3,600 |
7 Oct 2022 | USD | 3.29 | 3.3 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 15,100 |
6 Oct 2022 | USD | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 15,800 |
5 Oct 2022 | USD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 3,300 |
4 Oct 2022 | USD | 3.42 | 3.45 | 3.4 | 3.4 | 3.4 | +0.08 (+2.41%) | 9,400 |
3 Oct 2022 | USD | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | -0.02 (-0.60%) | 31,500 |
30 Sep 2022 | USD | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 86,700 |
29 Sep 2022 | USD | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 43,600 |
28 Sep 2022 | USD | 3.19 | 3.36 | 3.19 | 3.36 | 3.36 | +0.02 (+0.60%) | 7,000 |
27 Sep 2022 | USD | 3.41 | 3.41 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 10,000 |
26 Sep 2022 | USD | 3.46 | 3.46 | 3.34 | 3.35 | 3.35 | -0.16 (-4.56%) | 13,500 |
23 Sep 2022 | USD | 3.5 | 3.62 | 3.43 | 3.51 | 3.51 | -0.14 (-3.84%) | 13,000 |
22 Sep 2022 | USD | 3.85 | 3.85 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 2,900 |
21 Sep 2022 | USD | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | -0.13 (-3.40%) | 2,700 |
20 Sep 2022 | USD | 3.97 | 3.97 | 3.73 | 3.82 | 3.82 | +0.04 (+1.06%) | 11,400 |
19 Sep 2022 | USD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 500 |
16 Sep 2022 | USD | 3.81 | 3.81 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 3,200 |
15 Sep 2022 | USD | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 1,300 |
14 Sep 2022 | USD | 3.9 | 3.94 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 900 |
13 Sep 2022 | USD | 3.99 | 3.99 | 3.9 | 3.93 | 3.93 | -0.12 (-2.96%) | 1,600 |
12 Sep 2022 | USD | 4.03 | 4.06 | 4.03 | 4.05 | 4.05 | +0.09 (+2.27%) | 2,100 |
9 Sep 2022 | USD | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | +0.26 (+7.03%) | 900 |
8 Sep 2022 | USD | 3.82 | 3.82 | 3.68 | 3.7 | 3.7 | -0.16 (-4.15%) | 4,200 |
7 Sep 2022 | USD | 3.61 | 3.86 | 3.61 | 3.86 | 3.86 | -0.01 (-0.26%) | 3,600 |
6 Sep 2022 | USD | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -0.07 (-1.78%) | 2,600 |
2 Sep 2022 | USD | 3.93 | 4 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 3,000 |