Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 3.13 | 3.2424 | 3 | 3.15 | 3.15 | +0.24 (+8.25%) | 7,600 |
19 Sep 2022 | USD | 3.13 | 3.21 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 10,400 |
16 Sep 2022 | USD | 3.17 | 3.25 | 3 | 3 | 3 | -0.101 (-3.27%) | 8,800 |
15 Sep 2022 | USD | 3.1 | 3.1964 | 3.08 | 3.1013 | 3.1013 | -0.059 (-1.86%) | 5,700 |
14 Sep 2022 | USD | 3.1501 | 3.3573 | 3.1501 | 3.16 | 3.16 | +0.009 (+0.29%) | 5,400 |
13 Sep 2022 | USD | 3.28 | 3.282 | 3.12 | 3.151 | 3.151 | -0.129 (-3.93%) | 9,800 |
12 Sep 2022 | USD | 3.7 | 3.7 | 3.2103 | 3.28 | 3.28 | +0.05 (+1.55%) | 7,700 |
9 Sep 2022 | USD | 3.46 | 3.46 | 3.1672 | 3.23 | 3.23 | -0.113 (-3.39%) | 11,600 |
8 Sep 2022 | USD | 3.17 | 3.48 | 3.17 | 3.3432 | 3.3432 | +0.173 (+5.46%) | 29,000 |
7 Sep 2022 | USD | 3.15 | 3.2405 | 3.15 | 3.17 | 3.17 | -0.014 (-0.45%) | 5,200 |
6 Sep 2022 | USD | 3.2 | 3.2 | 3.15 | 3.1844 | 3.1844 | +0.044 (+1.41%) | 3,000 |
2 Sep 2022 | USD | 3.25 | 3.3 | 3.13 | 3.14 | 3.14 | -0.022 (-0.69%) | 3,300 |
1 Sep 2022 | USD | 3.35 | 3.35 | 3.1 | 3.1618 | 3.1618 | -0.113 (-3.46%) | 4,300 |
31 Aug 2022 | USD | 3.4007 | 3.4007 | 3.1501 | 3.275 | 3.275 | +0.096 (+3.01%) | 2,600 |
30 Aug 2022 | USD | 3.26 | 3.4365 | 3.11 | 3.1793 | 3.1793 | -0.221 (-6.49%) | 11,300 |
29 Aug 2022 | USD | 3.2 | 3.3999 | 3.1 | 3.3999 | 3.3999 | +0.12 (+3.66%) | 8,700 |
26 Aug 2022 | USD | 3.5 | 3.6597 | 3.28 | 3.28 | 3.28 | -0.083 (-2.46%) | 31,100 |
25 Aug 2022 | USD | 3.255 | 3.554 | 3.2201 | 3.3628 | 3.3628 | +0.178 (+5.58%) | 34,900 |
24 Aug 2022 | USD | 3.24 | 3.24 | 3.11 | 3.185 | 3.185 | +0.085 (+2.75%) | 8,700 |
23 Aug 2022 | USD | 3.02 | 3.1999 | 3.02 | 3.0999 | 3.0999 | +0.03 (+0.97%) | 10,100 |
22 Aug 2022 | USD | 3.0701 | 3.1499 | 3 | 3.07 | 3.07 | -0.13 (-4.06%) | 6,000 |
19 Aug 2022 | USD | 3.0983 | 3.2 | 3.04 | 3.2 | 3.2 | 0.0 (0.0%) | 12,700 |
18 Aug 2022 | USD | 2.9999 | 3.2399 | 2.9 | 3.2 | 3.2 | +0.28 (+9.59%) | 24,600 |
17 Aug 2022 | USD | 3 | 3.0799 | 2.9101 | 2.92 | 2.92 | -0.08 (-2.67%) | 5,300 |
16 Aug 2022 | USD | 3 | 3.2327 | 3 | 3 | 3 | -0.07 (-2.28%) | 15,600 |
15 Aug 2022 | USD | 3.0553 | 3.18 | 2.9 | 3.07 | 3.07 | +0.07 (+2.33%) | 27,000 |
12 Aug 2022 | USD | 2.9846 | 3.07 | 2.975 | 3 | 3 | +0.03 (+1.01%) | 10,100 |
11 Aug 2022 | USD | 3.2 | 3.2136 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 15,400 |
10 Aug 2022 | USD | 3.06 | 3.0847 | 2.9 | 2.99 | 2.99 | -0.13 (-4.17%) | 17,100 |
9 Aug 2022 | USD | 3.355 | 3.37 | 3.09 | 3.12 | 3.12 | -0.08 (-2.50%) | 13,600 |