Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.27 | 3.301 | 3.17 | 3.2 | 3.2 | -0.17 (-5.04%) | 177,000 |
22 Sep 2022 | USD | 3.42 | 3.42 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 55,600 |
21 Sep 2022 | USD | 3.41 | 3.53 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 93,500 |
20 Sep 2022 | USD | 3.41 | 3.41 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 80,300 |
19 Sep 2022 | USD | 3.37 | 3.5 | 3.331 | 3.48 | 3.48 | +0.05 (+1.46%) | 99,500 |
16 Sep 2022 | USD | 3.33 | 3.515 | 3.32 | 3.43 | 3.43 | +0.06 (+1.78%) | 144,100 |
15 Sep 2022 | USD | 3.5 | 3.58 | 3.37 | 3.37 | 3.37 | -0.19 (-5.34%) | 165,100 |
14 Sep 2022 | USD | 3.54 | 3.6 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 107,400 |
13 Sep 2022 | USD | 3.58 | 3.62 | 3.51 | 3.53 | 3.53 | -0.15 (-4.08%) | 215,000 |
12 Sep 2022 | USD | 3.65 | 3.73 | 3.58 | 3.68 | 3.68 | +0.09 (+2.51%) | 236,100 |
9 Sep 2022 | USD | 3.63 | 3.72 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 1,800,400 |
8 Sep 2022 | USD | 3.47 | 3.595 | 3.47 | 3.59 | 3.59 | +0.06 (+1.70%) | 121,700 |
7 Sep 2022 | USD | 3.37 | 3.56 | 3.33 | 3.53 | 3.53 | +0.14 (+4.13%) | 139,400 |
6 Sep 2022 | USD | 3.6 | 3.6 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 165,100 |
2 Sep 2022 | USD | 3.29 | 3.54 | 3.26 | 3.46 | 3.46 | +0.23 (+7.12%) | 400,600 |
1 Sep 2022 | USD | 3.29 | 3.3 | 3.201 | 3.23 | 3.23 | -0.1 (-3.00%) | 298,100 |
31 Aug 2022 | USD | 3.37 | 3.39 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 369,900 |
30 Aug 2022 | USD | 3.47 | 3.47 | 3.35 | 3.37 | 3.37 | -0.11 (-3.16%) | 233,300 |
29 Aug 2022 | USD | 3.5 | 3.55 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 278,900 |
26 Aug 2022 | USD | 3.71 | 3.78 | 3.48 | 3.5 | 3.5 | -0.25 (-6.67%) | 218,300 |
25 Aug 2022 | USD | 3.75 | 3.8 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 69,600 |
24 Aug 2022 | USD | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | +0.06 (+1.63%) | 73,000 |
23 Aug 2022 | USD | 3.62 | 3.78 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 137,900 |
22 Aug 2022 | USD | 3.53 | 3.665 | 3.5 | 3.63 | 3.63 | +0.07 (+1.97%) | 149,700 |
19 Aug 2022 | USD | 3.65 | 3.66 | 3.515 | 3.56 | 3.56 | -0.12 (-3.26%) | 273,600 |
18 Aug 2022 | USD | 3.66 | 3.76 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 175,000 |
17 Aug 2022 | USD | 3.8 | 3.8 | 3.69 | 3.71 | 3.71 | -0.12 (-3.13%) | 372,800 |
16 Aug 2022 | USD | 3.77 | 3.88 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 255,200 |
15 Aug 2022 | USD | 3.95 | 3.955 | 3.76 | 3.81 | 3.81 | -0.15 (-3.79%) | 285,000 |
12 Aug 2022 | USD | 4.08 | 4.17 | 3.94 | 3.96 | 3.96 | -0.12 (-2.94%) | 251,500 |