Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | USD | 3.54 | 3.605 | 3.37 | 3.42 | 3.42 | -0.12 (-3.39%) | 16,164,400 |
7 Oct 2022 | USD | 3.75 | 3.77 | 3.53 | 3.54 | 3.54 | -0.33 (-8.53%) | 7,861,200 |
6 Oct 2022 | USD | 3.86 | 4.01 | 3.73 | 3.87 | 3.87 | 0.0 (0.0%) | 10,047,600 |
5 Oct 2022 | USD | 3.84 | 3.9 | 3.7 | 3.87 | 3.87 | -0.05 (-1.28%) | 7,416,600 |
4 Oct 2022 | USD | 3.74 | 3.96 | 3.74 | 3.92 | 3.92 | +0.27 (+7.40%) | 6,231,800 |
3 Oct 2022 | USD | 3.48 | 3.718 | 3.375 | 3.65 | 3.65 | +0.21 (+6.10%) | 7,493,900 |
30 Sep 2022 | USD | 3.41 | 3.595 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 5,048,900 |
29 Sep 2022 | USD | 3.59 | 3.61 | 3.38 | 3.42 | 3.42 | -0.3 (-8.06%) | 4,619,100 |
28 Sep 2022 | USD | 3.5 | 3.73 | 3.5 | 3.72 | 3.72 | +0.2 (+5.68%) | 7,518,900 |
27 Sep 2022 | USD | 3.61 | 3.71 | 3.495 | 3.52 | 3.52 | 0.0 (0.0%) | 4,797,000 |
26 Sep 2022 | USD | 3.56 | 3.705 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,662,400 |
23 Sep 2022 | USD | 3.51 | 3.64 | 3.48 | 3.56 | 3.56 | -0.01 (-0.28%) | 4,497,000 |
22 Sep 2022 | USD | 3.75 | 3.765 | 3.56 | 3.57 | 3.57 | -0.18 (-4.80%) | 3,972,500 |
21 Sep 2022 | USD | 3.78 | 3.96 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 8,004,600 |
20 Sep 2022 | USD | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -0.2 (-5.05%) | 5,652,400 |
19 Sep 2022 | USD | 3.75 | 3.97 | 3.75 | 3.96 | 3.96 | +0.17 (+4.49%) | 6,624,300 |
16 Sep 2022 | USD | 3.975 | 4.05 | 3.79 | 3.79 | 3.79 | -0.29 (-7.11%) | 9,768,400 |
15 Sep 2022 | USD | 4 | 4.17 | 3.885 | 4.08 | 4.08 | +0.01 (+0.25%) | 17,297,800 |
14 Sep 2022 | USD | 3.92 | 4.07 | 3.84 | 4.07 | 4.07 | +0.15 (+3.83%) | 16,490,500 |
13 Sep 2022 | USD | 4.12 | 4.19 | 3.89 | 3.92 | 3.92 | -0.26 (-6.22%) | 47,741,000 |
12 Sep 2022 | USD | 4.11 | 4.27 | 4.02 | 4.18 | 4.18 | +0.07 (+1.70%) | 26,270,800 |
9 Sep 2022 | USD | 3.92 | 4.12 | 3.92 | 4.11 | 4.11 | +0.2 (+5.12%) | 21,724,558 |
8 Sep 2022 | USD | 3.72 | 3.96 | 3.67 | 3.91 | 3.91 | +0.11 (+2.89%) | 25,270,400 |
7 Sep 2022 | USD | 3.76 | 3.921 | 3.68 | 3.8 | 3.8 | +0.02 (+0.53%) | 8,865,400 |
6 Sep 2022 | USD | 3.86 | 3.92 | 3.695 | 3.78 | 3.78 | -0.06 (-1.56%) | 9,401,600 |
2 Sep 2022 | USD | 4.07 | 4.15 | 3.83 | 3.84 | 3.84 | -0.16 (-4%) | 7,964,300 |
1 Sep 2022 | USD | 4.01 | 4.02 | 3.69 | 4 | 4 | -0.09 (-2.20%) | 9,603,500 |
31 Aug 2022 | USD | 4.05 | 4.24 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 9,893,700 |
30 Aug 2022 | USD | 4.08 | 4.2 | 3.93 | 4 | 4 | -0.06 (-1.48%) | 6,327,200 |
29 Aug 2022 | USD | 3.81 | 4.18 | 3.77 | 4.06 | 4.06 | +0.17 (+4.37%) | 13,557,400 |