Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.1 | 4.1 | 3.85 | 3.9 | 19.5 | -0.15 (-3.70%) | 37,460 |
22 Sep 2022 | USD | 4.15 | 4.55 | 4.05 | 4.05 | 20.25 | -0.1 (-2.41%) | 58,840 |
21 Sep 2022 | USD | 4.1 | 4.2 | 4.1 | 4.15 | 20.75 | +0.05 (+1.22%) | 6,460 |
20 Sep 2022 | USD | 4.1 | 4.1 | 4 | 4.1 | 20.5 | -0.05 (-1.20%) | 14,480 |
19 Sep 2022 | USD | 4.3 | 4.3 | 4.1 | 4.15 | 20.75 | -0.15 (-3.49%) | 4,260 |
16 Sep 2022 | USD | 4.45 | 4.5 | 4.1 | 4.3 | 21.5 | -0.15 (-3.37%) | 17,280 |
15 Sep 2022 | USD | 4.35 | 4.5 | 4.3 | 4.45 | 22.25 | +0.05 (+1.14%) | 6,620 |
14 Sep 2022 | USD | 4.7 | 4.7 | 4.4 | 4.4 | 22 | -0.35 (-7.37%) | 8,800 |
13 Sep 2022 | USD | 4.85 | 4.9 | 4.35 | 4.75 | 23.75 | +0.05 (+1.06%) | 38,680 |
12 Sep 2022 | USD | 4.35 | 5.05 | 4.35 | 4.7 | 23.5 | 0.0 (0.0%) | 22,960 |
9 Sep 2022 | USD | 4.25 | 4.85 | 4.25 | 4.7 | 23.5 | +0.5 (+11.90%) | 112,580 |
8 Sep 2022 | USD | 4 | 4.2 | 4 | 4.2 | 21 | +0.15 (+3.70%) | 5,740 |
7 Sep 2022 | USD | 4.05 | 4.15 | 4.05 | 4.05 | 20.25 | +0.05 (+1.25%) | 11,020 |
6 Sep 2022 | USD | 4 | 4.15 | 4 | 4 | 20 | +0.05 (+1.27%) | 25,280 |
2 Sep 2022 | USD | 4 | 4 | 3.95 | 3.95 | 19.75 | +0.05 (+1.28%) | 360 |
1 Sep 2022 | USD | 4 | 4.05 | 3.85 | 3.9 | 19.5 | -0.1 (-2.50%) | 57,860 |
31 Aug 2022 | USD | 4 | 4.1 | 4 | 4 | 20 | +0.05 (+1.27%) | 20,420 |
30 Aug 2022 | USD | 4.05 | 4.1 | 3.95 | 3.95 | 19.75 | -0.1 (-2.47%) | 4,640 |
29 Aug 2022 | USD | 3.75 | 4.1 | 3.75 | 4.05 | 20.25 | +0.2 (+5.19%) | 36,700 |
26 Aug 2022 | USD | 4 | 4 | 3.8 | 3.85 | 19.25 | -0.1 (-2.53%) | 12,900 |
25 Aug 2022 | USD | 3.85 | 3.95 | 3.85 | 3.95 | 19.75 | +0.1 (+2.60%) | 2,460 |
24 Aug 2022 | USD | 3.85 | 3.95 | 3.75 | 3.85 | 19.25 | +0.1 (+2.67%) | 11,320 |
23 Aug 2022 | USD | 3.9 | 3.9 | 3.75 | 3.75 | 18.75 | 0.0 (0.0%) | 1,020 |
22 Aug 2022 | USD | 3.75 | 3.75 | 3.6 | 3.75 | 18.75 | 0.0 (0.0%) | 10,120 |
19 Aug 2022 | USD | 3.8 | 3.8 | 3.65 | 3.75 | 18.75 | -0.15 (-3.85%) | 11,420 |
18 Aug 2022 | USD | 3.9 | 3.95 | 3.7 | 3.9 | 19.5 | +0.15 (+4%) | 18,060 |
17 Aug 2022 | USD | 3.95 | 3.95 | 3.75 | 3.75 | 18.75 | -0.2 (-5.06%) | 36,860 |
16 Aug 2022 | USD | 3.8 | 4.05 | 3.8 | 3.95 | 19.75 | +0.2 (+5.33%) | 15,800 |
15 Aug 2022 | USD | 3.75 | 3.8 | 3.7 | 3.75 | 18.75 | -0.15 (-3.85%) | 5,680 |
12 Aug 2022 | USD | 4.4 | 4.4 | 3.75 | 3.9 | 19.5 | -0.55 (-12.36%) | 47,140 |