Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.61 | 3.65 | 3.32 | 3.32 | 3.32 | -0.27 (-7.52%) | 8,300 |
22 Sep 2022 | USD | 3.81 | 3.82 | 3.57 | 3.59 | 3.59 | -0.3 (-7.71%) | 12,100 |
21 Sep 2022 | USD | 3.83 | 3.93 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 2,300 |
20 Sep 2022 | USD | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,800 |
19 Sep 2022 | USD | 3.9 | 4.07 | 3.81 | 3.88 | 3.88 | -0.11 (-2.76%) | 3,000 |
16 Sep 2022 | USD | 3.96 | 3.99 | 3.84 | 3.99 | 3.99 | +0.15 (+3.91%) | 4,000 |
15 Sep 2022 | USD | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,700 |
14 Sep 2022 | USD | 3.98 | 4.02 | 3.84 | 3.85 | 3.85 | -0.16 (-3.99%) | 7,600 |
13 Sep 2022 | USD | 3.86 | 4.15 | 3.86 | 4.01 | 4.01 | -0.24 (-5.65%) | 4,700 |
12 Sep 2022 | USD | 4.48 | 4.6 | 4.25 | 4.25 | 4.25 | +0.09 (+2.16%) | 10,600 |
9 Sep 2022 | USD | 4.07 | 4.17 | 4.07 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,600 |
8 Sep 2022 | USD | 4 | 4.15 | 3.96 | 4.15 | 4.15 | +0.16 (+4.01%) | 12,400 |
7 Sep 2022 | USD | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 8,300 |
6 Sep 2022 | USD | 3.91 | 3.93 | 3.84 | 3.93 | 3.93 | +0.09 (+2.34%) | 4,600 |
2 Sep 2022 | USD | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,500 |
1 Sep 2022 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.09 (+2.41%) | 900 |
31 Aug 2022 | USD | 3.63 | 3.73 | 3.61 | 3.73 | 3.73 | +0.05 (+1.36%) | 1,600 |
30 Aug 2022 | USD | 3.69 | 3.78 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 11,300 |
29 Aug 2022 | USD | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 4,800 |
26 Aug 2022 | USD | 3.67 | 3.7 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 2,700 |
25 Aug 2022 | USD | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -0.21 (-5.48%) | 1,800 |
24 Aug 2022 | USD | 3.63 | 3.83 | 3.63 | 3.83 | 3.83 | +0.2 (+5.51%) | 1,600 |
23 Aug 2022 | USD | 3.66 | 3.85 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 6,400 |
22 Aug 2022 | USD | 3.61 | 3.71 | 3.6 | 3.71 | 3.71 | -0.12 (-3.13%) | 6,300 |
19 Aug 2022 | USD | 3.71 | 3.85 | 3.6 | 3.83 | 3.83 | +0.03 (+0.79%) | 5,600 |
18 Aug 2022 | USD | 3.61 | 3.8 | 3.6 | 3.8 | 3.8 | +0.22 (+6.15%) | 3,100 |
17 Aug 2022 | USD | 3.56 | 3.69 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 3,300 |
16 Aug 2022 | USD | 3.82 | 3.82 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 3,300 |
15 Aug 2022 | USD | 3.56 | 3.71 | 3.56 | 3.63 | 3.63 | +0.08 (+2.25%) | 3,000 |
12 Aug 2022 | USD | 3.54 | 3.68 | 3.49 | 3.55 | 3.55 | -0.1 (-2.74%) | 2,200 |