Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 3.08 | 3.171 | 3 | 3.11 | 3.11 | -0.14 (-4.31%) | 27,300 |
14 Sep 2022 | USD | 3.235 | 3.328 | 3.126 | 3.25 | 3.25 | -0.05 (-1.52%) | 7,000 |
13 Sep 2022 | USD | 3.077 | 3.3 | 3.077 | 3.3 | 3.3 | +0.01 (+0.30%) | 14,600 |
12 Sep 2022 | USD | 3.231 | 3.29 | 3.063 | 3.29 | 3.29 | +0.16 (+5.11%) | 24,000 |
9 Sep 2022 | USD | 3.29 | 3.3 | 3.07 | 3.13 | 3.13 | -0.11 (-3.40%) | 15,600 |
8 Sep 2022 | USD | 3.24 | 3.333 | 3.07 | 3.24 | 3.24 | 0.0 (0.0%) | 22,700 |
7 Sep 2022 | USD | 3.32 | 3.37 | 3.12 | 3.24 | 3.24 | -0.06 (-1.82%) | 57,900 |
6 Sep 2022 | USD | 3.38 | 3.38 | 3.06 | 3.3 | 3.3 | -0.22 (-6.25%) | 31,600 |
2 Sep 2022 | USD | 3.3 | 3.52 | 3.3 | 3.52 | 3.52 | +0.22 (+6.67%) | 7,300 |
1 Sep 2022 | USD | 3.65 | 3.65 | 3.29 | 3.3 | 3.3 | -0.38 (-10.33%) | 6,100 |
31 Aug 2022 | USD | 3.2 | 3.73 | 3.2 | 3.68 | 3.68 | +0.2 (+5.75%) | 66,300 |
30 Aug 2022 | USD | 3.6 | 3.6 | 3.28 | 3.48 | 3.48 | -0.06 (-1.69%) | 41,600 |
29 Aug 2022 | USD | 3.42 | 3.57 | 3.39 | 3.54 | 3.54 | -0.044 (-1.23%) | 7,300 |
26 Aug 2022 | USD | 3.6 | 3.707 | 3.36 | 3.584 | 3.584 | -0.106 (-2.87%) | 10,400 |
25 Aug 2022 | USD | 3.52 | 3.74 | 3.28 | 3.69 | 3.69 | +0.11 (+3.07%) | 24,800 |
24 Aug 2022 | USD | 3.521 | 3.6 | 3.11 | 3.58 | 3.58 | +0.1 (+2.87%) | 31,200 |
23 Aug 2022 | USD | 3.32 | 3.659 | 3.3 | 3.48 | 3.48 | +0.1 (+2.96%) | 25,800 |
22 Aug 2022 | USD | 3.49 | 3.8 | 3.25 | 3.38 | 3.38 | -0.11 (-3.15%) | 75,000 |
19 Aug 2022 | USD | 3.365 | 3.5 | 3.365 | 3.49 | 3.49 | -0.05 (-1.41%) | 6,900 |
18 Aug 2022 | USD | 3.707 | 3.75 | 3.25 | 3.54 | 3.54 | -0.18 (-4.84%) | 37,700 |
17 Aug 2022 | USD | 3.5 | 3.72 | 3.41 | 3.72 | 3.72 | +0.03 (+0.81%) | 10,300 |
16 Aug 2022 | USD | 3.55 | 3.8 | 3.538 | 3.69 | 3.69 | +0.04 (+1.10%) | 5,700 |
15 Aug 2022 | USD | 3.88 | 3.88 | 3.43 | 3.65 | 3.65 | -0.05 (-1.35%) | 60,000 |
12 Aug 2022 | USD | 3.79 | 4 | 3.58 | 3.7 | 3.7 | +0.02 (+0.54%) | 86,900 |
11 Aug 2022 | USD | 3.317 | 3.82 | 3.317 | 3.68 | 3.68 | +0.38 (+11.52%) | 52,700 |
10 Aug 2022 | USD | 3.33 | 3.34 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 8,800 |
9 Aug 2022 | USD | 3.09 | 3.32 | 3.043 | 3.3 | 3.3 | +0.121 (+3.81%) | 39,600 |
8 Aug 2022 | USD | 3.302 | 3.34 | 3.03 | 3.179 | 3.179 | +0.019 (+0.60%) | 18,700 |
5 Aug 2022 | USD | 3.121 | 3.32 | 3.121 | 3.16 | 3.16 | -0.09 (-2.77%) | 22,900 |
4 Aug 2022 | USD | 3.22 | 3.28 | 2.943 | 3.25 | 3.25 | +0.03 (+0.93%) | 75,100 |