Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.21 | 3.21 | 2.57 | 2.62 | 2.62 | -0.75 (-22.26%) | 305,500 |
22 Sep 2022 | USD | 3.52 | 3.52 | 3.29 | 3.37 | 3.37 | -0.15 (-4.26%) | 53,400 |
21 Sep 2022 | USD | 3.67 | 3.84 | 3.44 | 3.52 | 3.52 | -0.13 (-3.56%) | 99,900 |
20 Sep 2022 | USD | 3.64 | 3.75 | 3.54 | 3.65 | 3.65 | -0.1 (-2.67%) | 43,100 |
19 Sep 2022 | USD | 4.12 | 4.25 | 3.72 | 3.75 | 3.75 | -0.49 (-11.56%) | 82,800 |
16 Sep 2022 | USD | 4.15 | 4.33 | 4.07 | 4.24 | 4.24 | +0.01 (+0.24%) | 95,600 |
15 Sep 2022 | USD | 4.35 | 4.5 | 4.15 | 4.23 | 4.23 | -0.18 (-4.08%) | 50,200 |
14 Sep 2022 | USD | 4.69 | 4.79 | 4.4 | 4.41 | 4.41 | -0.28 (-5.97%) | 71,100 |
13 Sep 2022 | USD | 4.36 | 4.86 | 4.34 | 4.69 | 4.69 | +0.12 (+2.63%) | 85,500 |
12 Sep 2022 | USD | 4.26 | 4.73 | 4.26 | 4.57 | 4.57 | +0.28 (+6.53%) | 60,200 |
9 Sep 2022 | USD | 4.59 | 4.7 | 4.24 | 4.29 | 4.29 | -0.13 (-2.94%) | 127,800 |
8 Sep 2022 | USD | 4.03 | 4.42 | 4.03 | 4.42 | 4.42 | +0.31 (+7.54%) | 98,400 |
7 Sep 2022 | USD | 4.15 | 4.19 | 3.93 | 4.11 | 4.11 | +0.11 (+2.75%) | 51,900 |
6 Sep 2022 | USD | 3.85 | 4.19 | 3.78 | 4 | 4 | +0.23 (+6.10%) | 125,900 |
2 Sep 2022 | USD | 3.81 | 3.84 | 3.71 | 3.77 | 3.77 | -0.01 (-0.26%) | 14,500 |
1 Sep 2022 | USD | 3.72 | 3.89 | 3.61 | 3.78 | 3.78 | +0.03 (+0.80%) | 30,900 |
31 Aug 2022 | USD | 3.9 | 3.9 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 79,600 |
30 Aug 2022 | USD | 4.1 | 4.12 | 3.66 | 3.71 | 3.71 | -0.35 (-8.62%) | 127,700 |
29 Aug 2022 | USD | 3.92 | 4.1 | 3.88 | 4.06 | 4.06 | +0.31 (+8.27%) | 156,700 |
26 Aug 2022 | USD | 3.82 | 3.91 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 191,800 |
25 Aug 2022 | USD | 3.9 | 4.14 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 76,800 |
24 Aug 2022 | USD | 3.78 | 3.99 | 3.73 | 3.86 | 3.86 | +0.35 (+9.97%) | 209,100 |
23 Aug 2022 | USD | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 63,700 |
22 Aug 2022 | USD | 3.42 | 3.54 | 3.24 | 3.5 | 3.5 | 0.0 (0.0%) | 80,900 |
19 Aug 2022 | USD | 3.22 | 3.51 | 2.86 | 3.5 | 3.5 | +0.25 (+7.69%) | 383,400 |
18 Aug 2022 | USD | 3.05 | 3.28 | 3.05 | 3.25 | 3.25 | 0.0 (0.0%) | 103,800 |
17 Aug 2022 | USD | 3.15 | 3.36 | 3 | 3.25 | 3.25 | +0.01 (+0.31%) | 152,900 |
16 Aug 2022 | USD | 3.95 | 3.95 | 2.73 | 3.24 | 3.24 | -0.78 (-19.40%) | 1,369,900 |
15 Aug 2022 | USD | 3.31 | 4.15 | 3.23 | 4.02 | 4.02 | +0.54 (+15.52%) | 418,800 |
12 Aug 2022 | USD | 3.61 | 3.8 | 3.24 | 3.48 | 3.48 | -0.42 (-10.77%) | 338,800 |