Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 3.57 | 3.65 | 3.39 | 3.4 | 102 | -0.37 (-9.81%) | 140,700 |
12 Sep 2022 | USD | 3.7 | 3.87 | 3.63 | 3.77 | 113.1 | +0.18 (+5.01%) | 206,600 |
9 Sep 2022 | USD | 3.72 | 3.75 | 3.465 | 3.59 | 107.7 | -0.09 (-2.45%) | 105,300 |
8 Sep 2022 | USD | 3.48 | 3.72 | 3.42 | 3.68 | 110.4 | +0.15 (+4.25%) | 114,100 |
7 Sep 2022 | USD | 3.25 | 3.53 | 3.25 | 3.53 | 105.9 | +0.27 (+8.28%) | 76,400 |
6 Sep 2022 | USD | 3.4 | 3.449 | 3.24 | 3.26 | 97.8 | -0.08 (-2.40%) | 170,000 |
2 Sep 2022 | USD | 3.58 | 3.58 | 3.23 | 3.34 | 100.2 | +0.01 (+0.30%) | 186,000 |
1 Sep 2022 | USD | 3.7 | 3.7 | 3.19 | 3.33 | 99.9 | -0.41 (-10.96%) | 320,100 |
31 Aug 2022 | USD | 3.35 | 3.93 | 3.303 | 3.74 | 112.2 | +0.55 (+17.24%) | 342,400 |
30 Aug 2022 | USD | 3.44 | 3.595 | 3.17 | 3.19 | 95.7 | -0.25 (-7.27%) | 133,800 |
29 Aug 2022 | USD | 3.41 | 3.52 | 3.33 | 3.44 | 103.2 | -0.07 (-1.99%) | 110,500 |
26 Aug 2022 | USD | 3.68 | 3.68 | 3.43 | 3.51 | 105.3 | -0.15 (-4.10%) | 106,500 |
25 Aug 2022 | USD | 3.46 | 3.67 | 3.42 | 3.66 | 109.8 | +0.25 (+7.33%) | 162,800 |
24 Aug 2022 | USD | 3.44 | 3.78 | 3.35 | 3.41 | 102.3 | +0.01 (+0.29%) | 398,700 |
23 Aug 2022 | USD | 3.17 | 3.417 | 3.07 | 3.4 | 102 | +0.25 (+7.94%) | 194,200 |
22 Aug 2022 | USD | 3.44 | 3.49 | 3.06 | 3.15 | 94.5 | -0.29 (-8.43%) | 333,600 |
19 Aug 2022 | USD | 3.42 | 3.5 | 3.26 | 3.44 | 103.2 | +0.03 (+0.88%) | 186,000 |
18 Aug 2022 | USD | 3.5 | 3.58 | 3.19 | 3.41 | 102.3 | -0.02 (-0.58%) | 393,600 |
17 Aug 2022 | USD | 3.84 | 3.84 | 3.43 | 3.43 | 102.9 | -0.49 (-12.50%) | 873,900 |
16 Aug 2022 | USD | 4.33 | 4.56 | 3.84 | 3.92 | 117.6 | -0.4 (-9.26%) | 439,800 |
15 Aug 2022 | USD | 5.25 | 5.305 | 4.25 | 4.32 | 129.6 | -0.93 (-17.71%) | 499,700 |
12 Aug 2022 | USD | 5.2 | 5.26 | 4.85 | 5.25 | 157.5 | +0.26 (+5.21%) | 272,000 |
11 Aug 2022 | USD | 5.08 | 5.288 | 4.86 | 4.99 | 149.7 | +0.13 (+2.67%) | 225,600 |
10 Aug 2022 | USD | 6 | 6.15 | 4.75 | 4.86 | 145.8 | -0.94 (-16.21%) | 546,300 |
9 Aug 2022 | USD | 5.73 | 6.14 | 5.54 | 5.8 | 174 | +0.1 (+1.75%) | 707,400 |
8 Aug 2022 | USD | 4.8 | 5.86 | 4.769 | 5.7 | 171 | +1.07 (+23.11%) | 1,943,100 |
5 Aug 2022 | USD | 4.59 | 4.649 | 4.33 | 4.63 | 138.9 | +0.21 (+4.75%) | 201,500 |
4 Aug 2022 | USD | 4.4 | 4.44 | 4.21 | 4.42 | 132.6 | +0.14 (+3.27%) | 70,600 |
3 Aug 2022 | USD | 4.13 | 4.4 | 4.032 | 4.28 | 128.4 | +0.2 (+4.90%) | 179,700 |
2 Aug 2022 | USD | 3.91 | 4.08 | 3.851 | 4.08 | 122.4 | +0.2 (+5.15%) | 80,200 |