Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 3.46 | 3.625 | 3.42 | 3.59 | 3.59 | +0.11 (+3.16%) | 282,300 |
16 Sep 2022 | USD | 3.32 | 3.61 | 3.261 | 3.48 | 3.48 | +0.12 (+3.57%) | 710,300 |
15 Sep 2022 | USD | 3.45 | 3.55 | 3.31 | 3.36 | 3.36 | -0.15 (-4.27%) | 238,400 |
14 Sep 2022 | USD | 3.56 | 3.6 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 114,500 |
13 Sep 2022 | USD | 3.65 | 3.73 | 3.48 | 3.53 | 3.53 | -0.17 (-4.59%) | 212,500 |
12 Sep 2022 | USD | 3.59 | 3.91 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 541,600 |
9 Sep 2022 | USD | 3.43 | 3.6 | 3.39 | 3.55 | 3.55 | +0.17 (+5.03%) | 213,800 |
8 Sep 2022 | USD | 3.35 | 3.44 | 3.28 | 3.38 | 3.38 | 0.0 (0.0%) | 281,000 |
7 Sep 2022 | USD | 3.1 | 3.43 | 3.06 | 3.38 | 3.38 | +0.29 (+9.39%) | 301,100 |
6 Sep 2022 | USD | 3.1 | 3.215 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 263,600 |
2 Sep 2022 | USD | 3.03 | 3.16 | 2.93 | 3.09 | 3.09 | +0.12 (+4.04%) | 368,300 |
1 Sep 2022 | USD | 3.02 | 3.06 | 2.93 | 2.97 | 2.97 | -0.1 (-3.26%) | 194,300 |
31 Aug 2022 | USD | 2.96 | 3.2 | 2.96 | 3.07 | 3.07 | +0.09 (+3.02%) | 460,300 |
30 Aug 2022 | USD | 3.03 | 3.03 | 2.92 | 2.98 | 2.98 | -0.06 (-1.97%) | 242,000 |
29 Aug 2022 | USD | 3.12 | 3.24 | 3 | 3.04 | 3.04 | -0.1 (-3.18%) | 254,900 |
26 Aug 2022 | USD | 3.36 | 3.36 | 3.07 | 3.14 | 3.14 | -0.14 (-4.27%) | 426,400 |
25 Aug 2022 | USD | 3.25 | 3.3 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 195,500 |
24 Aug 2022 | USD | 3.01 | 3.22 | 3.01 | 3.19 | 3.19 | +0.15 (+4.93%) | 250,300 |
23 Aug 2022 | USD | 2.99 | 3.21 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 267,300 |
22 Aug 2022 | USD | 2.9 | 3.04 | 2.81 | 3 | 3 | +0.1 (+3.45%) | 310,600 |
19 Aug 2022 | USD | 3.06 | 3.07 | 2.9 | 2.9 | 2.9 | -0.2 (-6.45%) | 310,500 |
18 Aug 2022 | USD | 3.14 | 3.24 | 3.04 | 3.1 | 3.1 | -0.08 (-2.52%) | 251,700 |
17 Aug 2022 | USD | 3.33 | 3.35 | 3.135 | 3.18 | 3.18 | -0.16 (-4.79%) | 332,200 |
16 Aug 2022 | USD | 3.3 | 3.41 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 198,500 |
15 Aug 2022 | USD | 3.32 | 3.37 | 3.18 | 3.32 | 3.32 | -0.05 (-1.48%) | 170,600 |
12 Aug 2022 | USD | 3.4 | 3.4 | 3.25 | 3.37 | 3.37 | +0.08 (+2.43%) | 219,700 |
11 Aug 2022 | USD | 3.65 | 3.65 | 3.26 | 3.29 | 3.29 | -0.29 (-8.10%) | 268,400 |
10 Aug 2022 | USD | 3.61 | 3.65 | 3.46 | 3.58 | 3.58 | +0.08 (+2.29%) | 133,100 |
9 Aug 2022 | USD | 3.64 | 3.67 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 113,900 |
8 Aug 2022 | USD | 3.54 | 3.68 | 3.481 | 3.63 | 3.63 | +0.14 (+4.01%) | 261,400 |