Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 3.12 | 3.12 | 3 | 3 | 3 | -0.08 (-2.60%) | 156,300 |
20 Sep 2022 | USD | 3.06 | 3.08 | 3 | 3.08 | 3.08 | -0.06 (-1.91%) | 44,200 |
19 Sep 2022 | USD | 3 | 3.14 | 3 | 3.14 | 3.14 | +0.12 (+3.97%) | 43,300 |
16 Sep 2022 | USD | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.08 (-2.58%) | 113,900 |
15 Sep 2022 | USD | 2.98 | 3.1 | 2.98 | 3.1 | 3.1 | +0.04 (+1.31%) | 54,500 |
14 Sep 2022 | USD | 3 | 3.123 | 2.98 | 3.06 | 3.06 | +0.09 (+3.03%) | 98,300 |
13 Sep 2022 | USD | 3.05 | 3.13 | 2.91 | 2.97 | 2.97 | -0.17 (-5.41%) | 137,400 |
12 Sep 2022 | USD | 3.24 | 3.36 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 96,100 |
9 Sep 2022 | USD | 3.25 | 3.25 | 3.02 | 3.15 | 3.15 | -0.01 (-0.32%) | 172,700 |
8 Sep 2022 | USD | 3.15 | 3.22 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 14,700 |
7 Sep 2022 | USD | 3.01 | 3.15 | 2.98 | 3.14 | 3.14 | +0.09 (+2.95%) | 53,300 |
6 Sep 2022 | USD | 3.28 | 3.28 | 2.95 | 3.05 | 3.05 | -0.16 (-4.98%) | 96,100 |
2 Sep 2022 | USD | 3.2 | 3.27 | 3.15 | 3.21 | 3.21 | +0.08 (+2.56%) | 46,400 |
1 Sep 2022 | USD | 3.16 | 3.23 | 3.01 | 3.13 | 3.13 | -0.07 (-2.19%) | 113,300 |
31 Aug 2022 | USD | 3.23 | 3.33 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 23,300 |
30 Aug 2022 | USD | 3.45 | 3.46 | 3.22 | 3.28 | 3.28 | -0.2 (-5.75%) | 136,800 |
29 Aug 2022 | USD | 3.59 | 3.68 | 3.43 | 3.48 | 3.48 | -0.12 (-3.33%) | 96,300 |
26 Aug 2022 | USD | 3.77 | 3.83 | 3.55 | 3.6 | 3.6 | -0.19 (-5.01%) | 71,200 |
25 Aug 2022 | USD | 3.6 | 3.82 | 3.54 | 3.79 | 3.79 | +0.22 (+6.16%) | 163,800 |
24 Aug 2022 | USD | 3.45 | 3.6 | 3.42 | 3.57 | 3.57 | +0.17 (+5%) | 278,400 |
23 Aug 2022 | USD | 3.36 | 3.64 | 3.345 | 3.4 | 3.4 | +0.06 (+1.80%) | 169,800 |
22 Aug 2022 | USD | 3.35 | 3.4 | 3.2 | 3.34 | 3.34 | -0.02 (-0.60%) | 36,100 |
19 Aug 2022 | USD | 3.39 | 3.43 | 3.299 | 3.36 | 3.36 | -0.04 (-1.18%) | 28,400 |
18 Aug 2022 | USD | 3.35 | 3.42 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 51,700 |
17 Aug 2022 | USD | 3.31 | 3.42 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 57,800 |
16 Aug 2022 | USD | 3.37 | 3.435 | 3.266 | 3.3 | 3.3 | -0.14 (-4.07%) | 40,800 |
15 Aug 2022 | USD | 3.43 | 3.49 | 3.25 | 3.44 | 3.44 | -0.13 (-3.64%) | 67,600 |
12 Aug 2022 | USD | 3.52 | 3.66 | 3.5 | 3.57 | 3.57 | 0.0 (0.0%) | 73,100 |
11 Aug 2022 | USD | 3.55 | 3.61 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 103,900 |
10 Aug 2022 | USD | 3.39 | 3.54 | 3.35 | 3.53 | 3.53 | +0.15 (+4.44%) | 61,300 |