Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 3.12 | 3.16 | 3.08 | 3.15 | 3.15 | 0.0 (0.0%) | 1,200 |
21 Sep 2022 | USD | 3.08 | 3.34 | 3.08 | 3.15 | 3.15 | +0.07 (+2.27%) | 4,600 |
20 Sep 2022 | USD | 3.1 | 3.12 | 3.08 | 3.08 | 3.08 | -0.032 (-1.03%) | 7,000 |
19 Sep 2022 | USD | 3.1 | 3.17 | 3.1 | 3.112 | 3.112 | +0.012 (+0.39%) | 6,400 |
16 Sep 2022 | USD | 3.1 | 3.28 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,800 |
15 Sep 2022 | USD | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 6,600 |
14 Sep 2022 | USD | 3.54 | 3.54 | 3.12 | 3.12 | 3.12 | -0.38 (-10.86%) | 40,600 |
13 Sep 2022 | USD | 3.19 | 3.55 | 3.19 | 3.5 | 3.5 | +0.256 (+7.89%) | 26,200 |
12 Sep 2022 | USD | 3.14 | 3.33 | 3.14 | 3.244 | 3.244 | +0.103 (+3.28%) | 19,300 |
9 Sep 2022 | USD | 3.14 | 3.15 | 3.14 | 3.141 | 3.141 | +0.001 (+0.03%) | 1,000 |
8 Sep 2022 | USD | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 5,500 |
7 Sep 2022 | USD | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,000 |
6 Sep 2022 | USD | 3.3 | 3.3 | 3.16 | 3.22 | 3.22 | -0.01 (-0.31%) | 8,700 |
2 Sep 2022 | USD | 3.197 | 3.23 | 3.197 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,400 |
1 Sep 2022 | USD | 3.18 | 3.2 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 500 |
31 Aug 2022 | USD | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | +0.14 (+4.55%) | 2,200 |
30 Aug 2022 | USD | 3.13 | 3.155 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 9,400 |
29 Aug 2022 | USD | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 5,000 |
26 Aug 2022 | USD | 3.2 | 3.5 | 3.08 | 3.15 | 3.15 | -0.14 (-4.26%) | 70,600 |
25 Aug 2022 | USD | 3.19 | 3.29 | 3.13 | 3.29 | 3.29 | +0.11 (+3.46%) | 16,800 |
24 Aug 2022 | USD | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 2,400 |
23 Aug 2022 | USD | 3.29 | 3.3 | 3.125 | 3.21 | 3.21 | -0.05 (-1.53%) | 14,600 |
22 Aug 2022 | USD | 3.12 | 3.27 | 3.02 | 3.26 | 3.26 | +0.05 (+1.56%) | 11,700 |
19 Aug 2022 | USD | 3.11 | 3.31 | 3.04 | 3.21 | 3.21 | -10.55 (-76.67%) | 25,600 |
19 Aug 2022 |
|
|||||||
18 Aug 2022 | USD | 3.44 | 3.64 | 3.4 | 3.44 | 13.76 | 0.0 (0.0%) | 7,725 |
17 Aug 2022 | USD | 3.44 | 3.72 | 3.44 | 3.44 | 13.76 | 0.0 (0.0%) | 10,525 |
16 Aug 2022 | USD | 3.52 | 3.52 | 3.44 | 3.44 | 13.76 | -0.116 (-3.26%) | 12,100 |
15 Aug 2022 | USD | 3.48 | 3.64 | 3.44 | 3.556 | 14.224 | +2.673 (+302.72%) | 17,500 |
12 Aug 2022 | USD | 0.88 | 0.923 | 0.841 | 0.883 | 3.532 | -0.027 (-2.97%) | 84,000 |
11 Aug 2022 | USD | 0.88 | 0.92 | 0.84 | 0.91 | 3.64 | +0.048 (+5.57%) | 111,700 |