Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 3.74 | 3.79 | 3.64 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,800 |
6 Sep 2022 | USD | 3.65 | 3.72 | 3.64 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,048 |
2 Sep 2022 | USD | 3.75 | 3.76 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 3,100 |
1 Sep 2022 | USD | 3.89 | 3.89 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,900 |
31 Aug 2022 | USD | 4.13 | 4.13 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 1,500 |
30 Aug 2022 | USD | 3.75 | 3.9 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 2,500 |
29 Aug 2022 | USD | 3.76 | 4.12 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 3,800 |
26 Aug 2022 | USD | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | +0.01 (+0.27%) | 700 |
25 Aug 2022 | USD | 3.68 | 3.85 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 6,000 |
24 Aug 2022 | USD | 3.79 | 3.845 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,800 |
23 Aug 2022 | USD | 3.7 | 3.85 | 3.69 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,300 |
22 Aug 2022 | USD | 3.79 | 3.86 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 1,200 |
19 Aug 2022 | USD | 3.86 | 3.86 | 3.72 | 3.74 | 3.74 | -0.135 (-3.48%) | 2,100 |
18 Aug 2022 | USD | 3.75 | 3.883 | 3.69 | 3.875 | 3.875 | +0.125 (+3.33%) | 3,000 |
17 Aug 2022 | USD | 3.877 | 3.877 | 3.66 | 3.75 | 3.75 | +0.02 (+0.54%) | 3,300 |
16 Aug 2022 | USD | 3.65 | 3.87 | 3.65 | 3.73 | 3.73 | -0.24 (-6.05%) | 4,300 |
15 Aug 2022 | USD | 3.65 | 4.2 | 3.65 | 3.97 | 3.97 | +0.21 (+5.59%) | 26,000 |
12 Aug 2022 | USD | 3.67 | 3.84 | 3.62 | 3.76 | 3.76 | +0.01 (+0.27%) | 8,600 |
11 Aug 2022 | USD | 3.805 | 3.9 | 3.63 | 3.75 | 3.75 | +0.13 (+3.59%) | 2,200 |
10 Aug 2022 | USD | 3.8 | 3.8 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 5,700 |
9 Aug 2022 | USD | 3.83 | 3.927 | 3.61 | 3.66 | 3.66 | -0.16 (-4.19%) | 11,700 |
8 Aug 2022 | USD | 3.92 | 4.24 | 3.81 | 3.82 | 3.82 | -0.32 (-7.73%) | 9,700 |
5 Aug 2022 | USD | 4.06 | 4.41 | 3.905 | 4.14 | 4.14 | +0.19 (+4.81%) | 23,500 |
4 Aug 2022 | USD | 4.3 | 4.3 | 3.8 | 3.95 | 3.95 | -0.35 (-8.14%) | 13,200 |
3 Aug 2022 | USD | 3.81 | 4.35 | 3.71 | 4.3 | 4.3 | +0.59 (+15.90%) | 23,500 |
2 Aug 2022 | USD | 3.71 | 3.85 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 1,500 |
1 Aug 2022 | USD | 3.76 | 3.85 | 3.71 | 3.71 | 3.71 | -0.13 (-3.39%) | 1,200 |
29 Jul 2022 | USD | 3.85 | 3.85 | 3.76 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,700 |
28 Jul 2022 | USD | 3.9 | 3.9 | 3.82 | 3.82 | 3.82 | -0.16 (-4.02%) | 9,100 |
27 Jul 2022 | USD | 4.01 | 4.04 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 2,400 |