Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.17 | 3.17 | 2.87 | 3.03 | 3.03 | -0.24 (-7.34%) | 274,600 |
22 Sep 2022 | USD | 3.36 | 3.36 | 3.231 | 3.27 | 3.27 | -0.09 (-2.68%) | 44,000 |
21 Sep 2022 | USD | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 45,000 |
20 Sep 2022 | USD | 3.31 | 3.5 | 3.21 | 3.4 | 3.4 | +0.14 (+4.29%) | 83,700 |
19 Sep 2022 | USD | 3.26 | 3.312 | 3.15 | 3.26 | 3.26 | -0.11 (-3.26%) | 133,000 |
16 Sep 2022 | USD | 3.39 | 3.42 | 3.29 | 3.37 | 3.37 | -0.05 (-1.46%) | 52,800 |
15 Sep 2022 | USD | 3.66 | 3.66 | 3.38 | 3.42 | 3.42 | -0.15 (-4.20%) | 69,500 |
14 Sep 2022 | USD | 3.7 | 3.75 | 3.53 | 3.57 | 3.57 | -0.1 (-2.72%) | 78,800 |
13 Sep 2022 | USD | 3.67 | 3.71 | 3.58 | 3.67 | 3.67 | -0.01 (-0.27%) | 57,300 |
12 Sep 2022 | USD | 3.66 | 3.765 | 3.61 | 3.68 | 3.68 | +0.16 (+4.55%) | 99,200 |
9 Sep 2022 | USD | 3.58 | 3.68 | 3.37 | 3.52 | 3.52 | -0.01 (-0.28%) | 98,100 |
8 Sep 2022 | USD | 3.42 | 3.56 | 3.33 | 3.53 | 3.53 | +0.04 (+1.15%) | 71,600 |
7 Sep 2022 | USD | 3.66 | 3.71 | 3.3 | 3.49 | 3.49 | -0.17 (-4.64%) | 180,600 |
6 Sep 2022 | USD | 3.74 | 3.873 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 102,500 |
2 Sep 2022 | USD | 3.72 | 3.78 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 80,200 |
1 Sep 2022 | USD | 3.85 | 3.85 | 3.61 | 3.69 | 3.69 | -0.18 (-4.65%) | 83,400 |
31 Aug 2022 | USD | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | -0.04 (-1.02%) | 37,100 |
30 Aug 2022 | USD | 4.06 | 4.06 | 3.75 | 3.91 | 3.91 | -0.13 (-3.22%) | 106,300 |
29 Aug 2022 | USD | 4.02 | 4.13 | 3.88 | 4.04 | 4.04 | +0.09 (+2.28%) | 136,900 |
26 Aug 2022 | USD | 3.92 | 3.95 | 3.75 | 3.95 | 3.95 | 0.0 (0.0%) | 111,900 |
25 Aug 2022 | USD | 4.25 | 4.258 | 3.73 | 3.95 | 3.95 | -0.21 (-5.05%) | 316,500 |
24 Aug 2022 | USD | 3.85 | 4.16 | 3.8 | 4.16 | 4.16 | +0.46 (+12.43%) | 300,800 |
23 Aug 2022 | USD | 3.65 | 3.84 | 3.544 | 3.7 | 3.7 | +0.21 (+6.02%) | 341,900 |
22 Aug 2022 | USD | 3.35 | 3.62 | 3.3 | 3.49 | 3.49 | +0.24 (+7.38%) | 254,200 |
19 Aug 2022 | USD | 3.32 | 3.35 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 40,500 |
18 Aug 2022 | USD | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -0.07 (-2.10%) | 31,500 |
17 Aug 2022 | USD | 3.41 | 3.41 | 3.27 | 3.34 | 3.34 | -0.01 (-0.30%) | 53,200 |
16 Aug 2022 | USD | 3.22 | 3.36 | 3.204 | 3.35 | 3.35 | +0.18 (+5.68%) | 88,200 |
15 Aug 2022 | USD | 3.25 | 3.35 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 129,900 |
12 Aug 2022 | USD | 3.35 | 3.36 | 3.25 | 3.28 | 3.28 | -0.08 (-2.38%) | 45,100 |