Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.67 | 3.69 | 3.455 | 3.55 | 3.55 | -0.16 (-4.31%) | 2,000,600 |
15 Sep 2022 | USD | 3.78 | 3.9 | 3.704 | 3.71 | 3.71 | -0.11 (-2.88%) | 1,014,200 |
14 Sep 2022 | USD | 3.75 | 3.83 | 3.66 | 3.82 | 3.82 | +0.07 (+1.87%) | 628,700 |
13 Sep 2022 | USD | 3.81 | 3.81 | 3.69 | 3.75 | 3.75 | -0.18 (-4.58%) | 962,300 |
12 Sep 2022 | USD | 3.95 | 3.96 | 3.81 | 3.93 | 3.93 | +0.01 (+0.26%) | 847,400 |
9 Sep 2022 | USD | 3.87 | 3.98 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 743,100 |
8 Sep 2022 | USD | 3.84 | 3.89 | 3.71 | 3.88 | 3.88 | 0.0 (0.0%) | 905,600 |
7 Sep 2022 | USD | 3.92 | 3.92 | 3.76 | 3.88 | 3.88 | -0.01 (-0.26%) | 828,600 |
6 Sep 2022 | USD | 3.86 | 3.95 | 3.76 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,039,000 |
2 Sep 2022 | USD | 4.1 | 4.1 | 3.779 | 3.85 | 3.85 | -0.12 (-3.02%) | 1,335,300 |
1 Sep 2022 | USD | 3.9 | 4.06 | 3.77 | 3.97 | 3.97 | +0.13 (+3.39%) | 1,914,100 |
31 Aug 2022 | USD | 3.86 | 3.92 | 3.765 | 3.84 | 3.84 | +0.05 (+1.32%) | 592,400 |
30 Aug 2022 | USD | 3.97 | 3.983 | 3.75 | 3.79 | 3.79 | -0.13 (-3.32%) | 642,700 |
29 Aug 2022 | USD | 3.95 | 4.09 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 572,100 |
26 Aug 2022 | USD | 4.11 | 4.16 | 3.98 | 4.02 | 4.02 | -0.12 (-2.90%) | 921,100 |
25 Aug 2022 | USD | 4.25 | 4.29 | 4.11 | 4.14 | 4.14 | -0.08 (-1.90%) | 836,600 |
24 Aug 2022 | USD | 4.21 | 4.33 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 584,600 |
23 Aug 2022 | USD | 4.26 | 4.29 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 822,600 |
22 Aug 2022 | USD | 4.4 | 4.41 | 4.19 | 4.22 | 4.22 | -0.25 (-5.59%) | 1,000,200 |
19 Aug 2022 | USD | 4.68 | 4.72 | 4.47 | 4.47 | 4.47 | -0.33 (-6.88%) | 829,400 |
18 Aug 2022 | USD | 4.79 | 4.85 | 4.61 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,364,600 |
17 Aug 2022 | USD | 5.02 | 5.02 | 4.83 | 4.83 | 4.83 | -0.29 (-5.66%) | 708,400 |
16 Aug 2022 | USD | 5.11 | 5.13 | 4.875 | 5.12 | 5.12 | 0.0 (0.0%) | 1,253,400 |
15 Aug 2022 | USD | 5.25 | 5.34 | 5.049 | 5.12 | 5.12 | -0.17 (-3.21%) | 694,800 |
12 Aug 2022 | USD | 5.3 | 5.36 | 5.105 | 5.29 | 5.29 | +0.1 (+1.93%) | 691,100 |
11 Aug 2022 | USD | 5.53 | 5.53 | 5.175 | 5.19 | 5.19 | -0.28 (-5.12%) | 740,400 |
10 Aug 2022 | USD | 5.3 | 5.47 | 5.16 | 5.47 | 5.47 | +0.28 (+5.39%) | 964,500 |
9 Aug 2022 | USD | 5.57 | 5.57 | 5.11 | 5.19 | 5.19 | -0.37 (-6.65%) | 701,500 |
8 Aug 2022 | USD | 5.44 | 5.66 | 5.395 | 5.56 | 5.56 | +0.18 (+3.35%) | 840,800 |
5 Aug 2022 | USD | 5.3 | 5.44 | 5.2 | 5.38 | 5.38 | +0.01 (+0.19%) | 654,400 |