Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 3.58 | 3.64 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 106,000 |
16 Sep 2022 | USD | 3.6 | 3.65 | 3.5 | 3.57 | 3.57 | -0.086 (-2.35%) | 86,100 |
15 Sep 2022 | USD | 3.735 | 3.844 | 3.63 | 3.656 | 3.656 | -0.057 (-1.54%) | 47,500 |
14 Sep 2022 | USD | 3.729 | 3.8 | 3.675 | 3.713 | 3.713 | -0.017 (-0.46%) | 99,400 |
13 Sep 2022 | USD | 3.859 | 3.93 | 3.61 | 3.73 | 3.73 | -0.16 (-4.11%) | 99,400 |
12 Sep 2022 | USD | 4.12 | 4.15 | 3.87 | 3.89 | 3.89 | -0.16 (-3.95%) | 68,700 |
9 Sep 2022 | USD | 4.015 | 4.065 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 71,700 |
8 Sep 2022 | USD | 4.09 | 4.104 | 3.89 | 3.95 | 3.95 | -0.14 (-3.42%) | 203,900 |
7 Sep 2022 | USD | 4.01 | 4.27 | 4.01 | 4.09 | 4.09 | -0.02 (-0.49%) | 56,000 |
6 Sep 2022 | USD | 4.3 | 4.34 | 4.093 | 4.11 | 4.11 | -0.18 (-4.20%) | 57,000 |
2 Sep 2022 | USD | 4.26 | 4.55 | 4.26 | 4.29 | 4.29 | +0.005 (+0.12%) | 76,453 |
1 Sep 2022 | USD | 4.48 | 4.48 | 4.15 | 4.285 | 4.285 | -0.155 (-3.49%) | 104,800 |
31 Aug 2022 | USD | 4.5 | 4.5 | 4.23 | 4.44 | 4.44 | +0.04 (+0.91%) | 119,200 |
30 Aug 2022 | USD | 4.6 | 4.75 | 4.37 | 4.4 | 4.4 | -0.171 (-3.74%) | 125,600 |
29 Aug 2022 | USD | 4.17 | 4.66 | 4.15 | 4.571 | 4.571 | +0.321 (+7.55%) | 191,800 |
26 Aug 2022 | USD | 4.437 | 4.5 | 4.116 | 4.25 | 4.25 | -0.04 (-0.93%) | 295,700 |
25 Aug 2022 | USD | 4 | 4.29 | 4 | 4.29 | 4.29 | +0.34 (+8.61%) | 655,400 |
24 Aug 2022 | USD | 3.85 | 3.96 | 3.75 | 3.95 | 3.95 | +0.16 (+4.22%) | 266,700 |
23 Aug 2022 | USD | 3.905 | 3.92 | 3.75 | 3.79 | 3.79 | -0.125 (-3.19%) | 274,000 |
22 Aug 2022 | USD | 4.15 | 4.15 | 3.86 | 3.915 | 3.915 | -0.225 (-5.43%) | 262,100 |
19 Aug 2022 | USD | 4.315 | 4.387 | 4.06 | 4.14 | 4.14 | -0.26 (-5.91%) | 321,100 |
18 Aug 2022 | USD | 4.523 | 4.55 | 4.15 | 4.4 | 4.4 | -0.137 (-3.02%) | 463,900 |
17 Aug 2022 | USD | 4.66 | 4.68 | 4.47 | 4.537 | 4.537 | -0.093 (-2.01%) | 89,700 |
16 Aug 2022 | USD | 4.657 | 4.7 | 4.436 | 4.63 | 4.63 | -0.01 (-0.22%) | 283,000 |
15 Aug 2022 | USD | 4.5 | 4.85 | 4.5 | 4.64 | 4.64 | -0.12 (-2.52%) | 128,400 |
12 Aug 2022 | USD | 4.5 | 4.77 | 4.5 | 4.76 | 4.76 | +0.156 (+3.39%) | 515,900 |
11 Aug 2022 | USD | 5.02 | 5.28 | 4.5 | 4.604 | 4.604 | -0.416 (-8.29%) | 452,100 |
10 Aug 2022 | USD | 5.05 | 5.078 | 4.98 | 5.02 | 5.02 | +0.06 (+1.21%) | 170,700 |
9 Aug 2022 | USD | 4.99 | 5.03 | 4.81 | 4.96 | 4.96 | 0.0 (0.0%) | 89,300 |
8 Aug 2022 | USD | 5.065 | 5.19 | 4.957 | 4.96 | 4.96 | -0.06 (-1.20%) | 142,700 |