Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.25 | 3.37 | 3.25 | 3.345 | 3.345 | -0.025 (-0.74%) | 212,200 |
15 Sep 2022 | USD | 3.3 | 3.47 | 3.3 | 3.37 | 3.37 | +0.04 (+1.20%) | 136,000 |
14 Sep 2022 | USD | 3.25 | 3.43 | 3.25 | 3.33 | 3.33 | -0.024 (-0.72%) | 281,300 |
13 Sep 2022 | USD | 3.67 | 3.79 | 3.33 | 3.354 | 3.354 | -0.296 (-8.11%) | 472,700 |
12 Sep 2022 | USD | 3.89 | 4.03 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 235,300 |
9 Sep 2022 | USD | 3.82 | 3.85 | 3.62 | 3.84 | 3.84 | +0.09 (+2.40%) | 475,000 |
8 Sep 2022 | USD | 3.8 | 3.85 | 3.66 | 3.75 | 3.75 | -0.08 (-2.09%) | 280,300 |
7 Sep 2022 | USD | 3.765 | 4.035 | 3.76 | 3.83 | 3.83 | -0.04 (-1.03%) | 227,100 |
6 Sep 2022 | USD | 3.97 | 4.2 | 3.86 | 3.87 | 3.87 | -0.26 (-6.30%) | 281,500 |
2 Sep 2022 | USD | 4 | 4.18 | 3.97 | 4.13 | 4.13 | +0.13 (+3.25%) | 329,800 |
1 Sep 2022 | USD | 4.3 | 4.3 | 4 | 4 | 4 | -0.16 (-3.85%) | 304,300 |
31 Aug 2022 | USD | 4.22 | 4.3 | 4.04 | 4.16 | 4.16 | -0.01 (-0.24%) | 266,700 |
30 Aug 2022 | USD | 4.45 | 4.45 | 4.11 | 4.17 | 4.17 | -0.01 (-0.24%) | 398,800 |
29 Aug 2022 | USD | 3.8 | 4.35 | 3.75 | 4.18 | 4.18 | +0.23 (+5.82%) | 526,900 |
26 Aug 2022 | USD | 4.11 | 4.11 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 427,400 |
25 Aug 2022 | USD | 3.831 | 4.1 | 3.62 | 3.98 | 3.98 | +0.14 (+3.65%) | 836,100 |
24 Aug 2022 | USD | 3.54 | 3.84 | 3.5 | 3.84 | 3.84 | +0.32 (+9.09%) | 448,400 |
23 Aug 2022 | USD | 3.38 | 3.69 | 3.38 | 3.52 | 3.52 | -0.035 (-0.98%) | 330,400 |
22 Aug 2022 | USD | 3.69 | 3.76 | 3.5 | 3.555 | 3.555 | -0.185 (-4.95%) | 300,000 |
19 Aug 2022 | USD | 3.745 | 3.91 | 3.715 | 3.74 | 3.74 | -0.13 (-3.36%) | 253,900 |
18 Aug 2022 | USD | 3.58 | 3.9 | 3.425 | 3.87 | 3.87 | +0.24 (+6.61%) | 599,700 |
17 Aug 2022 | USD | 3.79 | 3.83 | 3.56 | 3.63 | 3.63 | -0.12 (-3.20%) | 403,100 |
16 Aug 2022 | USD | 3.4 | 3.75 | 3.388 | 3.75 | 3.75 | +0.28 (+8.07%) | 490,800 |
15 Aug 2022 | USD | 3.5 | 3.54 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 442,500 |
12 Aug 2022 | USD | 3.57 | 3.65 | 3.45 | 3.48 | 3.48 | -0.1 (-2.79%) | 365,900 |
11 Aug 2022 | USD | 3.53 | 3.67 | 3.528 | 3.58 | 3.58 | +0.06 (+1.70%) | 380,600 |
10 Aug 2022 | USD | 3.53 | 3.625 | 3.472 | 3.52 | 3.52 | -0.01 (-0.28%) | 293,100 |
9 Aug 2022 | USD | 3.5 | 3.62 | 3.45 | 3.53 | 3.53 | 0.0 (0.0%) | 232,800 |
8 Aug 2022 | USD | 3.31 | 3.64 | 3.31 | 3.53 | 3.53 | +0.016 (+0.46%) | 343,300 |
5 Aug 2022 | USD | 3.69 | 3.69 | 3.326 | 3.514 | 3.514 | +0.044 (+1.27%) | 241,800 |