Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 3.32 | 3.38 | 3.2 | 3.29 | 3.29 | -0.13 (-3.80%) | 12,300 |
19 Sep 2022 | USD | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | +0.035 (+1.03%) | 9,700 |
16 Sep 2022 | USD | 3.4 | 3.42 | 3.3 | 3.385 | 3.385 | +0.005 (+0.15%) | 9,000 |
15 Sep 2022 | USD | 3.69 | 3.69 | 3.38 | 3.38 | 3.38 | +0.02 (+0.60%) | 31,100 |
14 Sep 2022 | USD | 3.47 | 3.47 | 3.36 | 3.36 | 3.36 | +0.01 (+0.30%) | 7,200 |
13 Sep 2022 | USD | 3.3 | 3.41 | 3.25 | 3.35 | 3.35 | +0.03 (+0.90%) | 28,900 |
12 Sep 2022 | USD | 3.36 | 3.36 | 3.3 | 3.32 | 3.32 | -0.035 (-1.04%) | 10,500 |
9 Sep 2022 | USD | 3.33 | 3.55 | 3.33 | 3.355 | 3.355 | +0.02 (+0.60%) | 3,900 |
8 Sep 2022 | USD | 3.3 | 3.335 | 3.2 | 3.335 | 3.335 | -0.165 (-4.71%) | 1,700 |
7 Sep 2022 | USD | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,100 |
6 Sep 2022 | USD | 3.68 | 3.68 | 3.41 | 3.53 | 3.53 | +0.03 (+0.86%) | 4,200 |
2 Sep 2022 | USD | 3.41 | 3.5 | 3.4 | 3.5 | 3.5 | +0.253 (+7.79%) | 23,100 |
1 Sep 2022 | USD | 3.13 | 3.28 | 3.13 | 3.247 | 3.247 | +0.097 (+3.08%) | 32,000 |
31 Aug 2022 | USD | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -0.34 (-9.74%) | 800 |
30 Aug 2022 | USD | 3.435 | 3.5 | 3.385 | 3.49 | 3.49 | +0.18 (+5.44%) | 15,600 |
29 Aug 2022 | USD | 3.08 | 3.31 | 3.08 | 3.31 | 3.31 | 0.0 (0.0%) | 8,800 |
26 Aug 2022 | USD | 3.35 | 3.35 | 3.25 | 3.31 | 3.31 | -0.195 (-5.56%) | 3,600 |
25 Aug 2022 | USD | 3.38 | 3.505 | 3.38 | 3.505 | 3.505 | +0.025 (+0.72%) | 3,800 |
24 Aug 2022 | USD | 3.345 | 3.49 | 3.3 | 3.48 | 3.48 | +0.08 (+2.35%) | 59,485 |
23 Aug 2022 | USD | 3.3 | 3.4 | 3.28 | 3.4 | 3.4 | -0.025 (-0.73%) | 9,700 |
22 Aug 2022 | USD | 3.418 | 3.47 | 3.32 | 3.425 | 3.425 | -0.275 (-7.43%) | 9,000 |
19 Aug 2022 | USD | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 2,000 |
18 Aug 2022 | USD | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | +0.035 (+0.93%) | 2,300 |
17 Aug 2022 | USD | 3.75 | 3.79 | 3.7 | 3.745 | 3.745 | -0.03 (-0.79%) | 15,000 |
16 Aug 2022 | USD | 3.9 | 3.9 | 3.775 | 3.775 | 3.775 | -0.05 (-1.31%) | 1,000 |
15 Aug 2022 | USD | 3.82 | 4 | 3.803 | 3.825 | 3.825 | -0.045 (-1.16%) | 5,800 |
12 Aug 2022 | USD | 3.85 | 3.98 | 3.75 | 3.87 | 3.87 | -0.045 (-1.15%) | 25,100 |
11 Aug 2022 | USD | 3.915 | 3.915 | 3.915 | 3.915 | 3.915 | 0.0 (0.0%) | 100 |
10 Aug 2022 | USD | 3.74 | 3.93 | 3.74 | 3.915 | 3.915 | +0.239 (+6.50%) | 2,500 |
9 Aug 2022 | USD | 3.79 | 3.79 | 3.676 | 3.676 | 3.676 | -0.174 (-4.52%) | 6,600 |