Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | USD | 3.25 | 3.385 | 3.228 | 3.35 | 3.35 | +0.04 (+1.21%) | 248,200 |
12 Oct 2022 | USD | 3.29 | 3.33 | 3.23 | 3.31 | 3.31 | +0.02 (+0.61%) | 220,600 |
11 Oct 2022 | USD | 3.28 | 3.39 | 3.24 | 3.29 | 3.29 | -0.03 (-0.90%) | 300,700 |
10 Oct 2022 | USD | 3.4 | 3.4 | 3.285 | 3.32 | 3.32 | -0.1 (-2.92%) | 303,500 |
7 Oct 2022 | USD | 3.45 | 3.52 | 3.375 | 3.42 | 3.42 | -0.05 (-1.44%) | 231,100 |
6 Oct 2022 | USD | 3.41 | 3.515 | 3.39 | 3.47 | 3.47 | +0.06 (+1.76%) | 242,600 |
5 Oct 2022 | USD | 3.4 | 3.5 | 3.395 | 3.41 | 3.41 | -0.14 (-3.94%) | 792,500 |
4 Oct 2022 | USD | 3.46 | 3.56 | 3.46 | 3.55 | 3.55 | +0.13 (+3.80%) | 518,700 |
3 Oct 2022 | USD | 3.51 | 3.515 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 404,600 |
30 Sep 2022 | USD | 3.47 | 3.6 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 254,600 |
29 Sep 2022 | USD | 3.62 | 3.62 | 3.44 | 3.5 | 3.5 | -0.07 (-1.96%) | 284,300 |
28 Sep 2022 | USD | 3.55 | 3.63 | 3.52 | 3.57 | 3.57 | +0.09 (+2.59%) | 613,600 |
27 Sep 2022 | USD | 3.49 | 3.565 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 326,600 |
26 Sep 2022 | USD | 3.35 | 3.54 | 3.31 | 3.46 | 3.46 | +0.06 (+1.76%) | 466,700 |
23 Sep 2022 | USD | 3.51 | 3.54 | 3.36 | 3.4 | 3.4 | -0.14 (-3.95%) | 541,500 |
22 Sep 2022 | USD | 3.71 | 3.71 | 3.435 | 3.54 | 3.54 | -0.2 (-5.35%) | 317,100 |
21 Sep 2022 | USD | 3.77 | 3.84 | 3.53 | 3.74 | 3.74 | -0.1 (-2.60%) | 561,000 |
20 Sep 2022 | USD | 3.81 | 3.955 | 3.79 | 3.84 | 3.84 | -0.03 (-0.78%) | 331,100 |
19 Sep 2022 | USD | 3.88 | 3.99 | 3.82 | 3.87 | 3.87 | -0.08 (-2.03%) | 291,100 |
16 Sep 2022 | USD | 3.99 | 4.006 | 3.695 | 3.95 | 3.95 | -0.14 (-3.42%) | 644,400 |
15 Sep 2022 | USD | 3.85 | 4.09 | 3.84 | 4.09 | 4.09 | +0.24 (+6.23%) | 310,000 |
14 Sep 2022 | USD | 3.76 | 3.95 | 3.725 | 3.85 | 3.85 | +0.11 (+2.94%) | 297,900 |
13 Sep 2022 | USD | 3.61 | 3.755 | 3.605 | 3.74 | 3.74 | +0.05 (+1.36%) | 220,400 |
12 Sep 2022 | USD | 3.68 | 3.71 | 3.58 | 3.69 | 3.69 | 0.0 (0.0%) | 173,000 |
9 Sep 2022 | USD | 3.84 | 3.85 | 3.67 | 3.69 | 3.69 | -0.1 (-2.64%) | 205,200 |
8 Sep 2022 | USD | 3.52 | 3.79 | 3.52 | 3.79 | 3.79 | +0.26 (+7.37%) | 205,700 |
7 Sep 2022 | USD | 3.39 | 3.57 | 3.32 | 3.53 | 3.53 | +0.12 (+3.52%) | 825,900 |
6 Sep 2022 | USD | 3.57 | 3.57 | 3.37 | 3.41 | 3.41 | -0.09 (-2.57%) | 524,300 |
2 Sep 2022 | USD | 3.58 | 3.625 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 277,600 |
1 Sep 2022 | USD | 3.48 | 3.59 | 3.43 | 3.54 | 3.54 | 0.0 (0.0%) | 772,600 |