Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.81 | 3.93 | 3.68 | 3.79 | 3.79 | -0.11 (-2.82%) | 121,700 |
15 Sep 2022 | USD | 3.89 | 3.95 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 17,000 |
14 Sep 2022 | USD | 3.8 | 3.95 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 35,900 |
13 Sep 2022 | USD | 3.837 | 3.983 | 3.8 | 3.81 | 3.81 | -0.13 (-3.30%) | 34,600 |
12 Sep 2022 | USD | 3.86 | 4.03 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 20,400 |
9 Sep 2022 | USD | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -0.17 (-4.20%) | 16,100 |
8 Sep 2022 | USD | 3.93 | 4.05 | 3.85 | 4.05 | 4.05 | +0.11 (+2.79%) | 95,200 |
7 Sep 2022 | USD | 3.53 | 3.97 | 3.5 | 3.94 | 3.94 | +0.4 (+11.30%) | 67,900 |
6 Sep 2022 | USD | 3.72 | 3.73 | 3.48 | 3.54 | 3.54 | -0.11 (-3.01%) | 39,900 |
2 Sep 2022 | USD | 3.42 | 3.65 | 3.35 | 3.65 | 3.65 | +0.22 (+6.41%) | 69,100 |
1 Sep 2022 | USD | 3.42 | 3.48 | 3.3 | 3.43 | 3.43 | -0.02 (-0.58%) | 34,400 |
31 Aug 2022 | USD | 3.335 | 3.559 | 3.25 | 3.45 | 3.45 | +0.06 (+1.77%) | 41,200 |
30 Aug 2022 | USD | 3.46 | 3.59 | 3.25 | 3.39 | 3.39 | -0.2 (-5.57%) | 36,200 |
29 Aug 2022 | USD | 3.598 | 3.68 | 3.4 | 3.59 | 3.59 | -0.01 (-0.28%) | 19,200 |
26 Aug 2022 | USD | 3.509 | 3.738 | 3.509 | 3.6 | 3.6 | +0.08 (+2.27%) | 28,200 |
25 Aug 2022 | USD | 3.53 | 3.74 | 3.48 | 3.52 | 3.52 | +0.08 (+2.33%) | 41,700 |
24 Aug 2022 | USD | 3.469 | 3.55 | 3.335 | 3.44 | 3.44 | +0.03 (+0.88%) | 46,700 |
23 Aug 2022 | USD | 3.46 | 3.58 | 3.26 | 3.41 | 3.41 | +0.16 (+4.92%) | 45,400 |
22 Aug 2022 | USD | 3.56 | 3.92 | 3.25 | 3.25 | 3.25 | -0.41 (-11.20%) | 102,400 |
19 Aug 2022 | USD | 3.8 | 3.84 | 3.53 | 3.66 | 3.66 | -0.16 (-4.19%) | 96,200 |
18 Aug 2022 | USD | 4.02 | 4.02 | 3.81 | 3.82 | 3.82 | -0.13 (-3.29%) | 27,700 |
17 Aug 2022 | USD | 4.01 | 4.045 | 3.935 | 3.95 | 3.95 | -0.05 (-1.25%) | 21,000 |
16 Aug 2022 | USD | 4.115 | 4.173 | 4 | 4 | 4 | -0.15 (-3.61%) | 31,900 |
15 Aug 2022 | USD | 4.19 | 4.2 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 20,300 |
12 Aug 2022 | USD | 3.98 | 4.205 | 3.965 | 4.15 | 4.15 | +0.14 (+3.49%) | 19,000 |
11 Aug 2022 | USD | 4.05 | 4.19 | 3.98 | 4.01 | 4.01 | -0.09 (-2.20%) | 30,700 |
10 Aug 2022 | USD | 4.02 | 4.167 | 3.962 | 4.1 | 4.1 | +0.11 (+2.76%) | 20,300 |
9 Aug 2022 | USD | 4.12 | 4.17 | 3.96 | 3.99 | 3.99 | -0.22 (-5.23%) | 11,600 |
8 Aug 2022 | USD | 4.28 | 4.28 | 3.98 | 4.21 | 4.21 | +0.2 (+4.99%) | 36,500 |
5 Aug 2022 | USD | 3.97 | 4.14 | 3.91 | 4.01 | 4.01 | +0.04 (+1.01%) | 41,000 |