Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 3.69 | 3.82 | 3.47 | 3.75 | 3.75 | 0.0 (0.0%) | 94,500 |
19 Sep 2022 | USD | 3.81 | 3.976 | 3.55 | 3.75 | 3.75 | -0.08 (-2.09%) | 211,300 |
16 Sep 2022 | USD | 3.45 | 3.9 | 3.43 | 3.83 | 3.83 | +0.28 (+7.89%) | 717,500 |
15 Sep 2022 | USD | 3.36 | 3.6 | 3.25 | 3.55 | 3.55 | +0.12 (+3.50%) | 175,000 |
14 Sep 2022 | USD | 3.68 | 3.7 | 3.42 | 3.43 | 3.43 | -0.22 (-6.03%) | 207,100 |
13 Sep 2022 | USD | 3.72 | 3.75 | 3.54 | 3.65 | 3.65 | -0.1 (-2.67%) | 67,800 |
12 Sep 2022 | USD | 3.76 | 3.84 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 79,000 |
9 Sep 2022 | USD | 3.76 | 3.86 | 3.63 | 3.75 | 3.75 | +0.06 (+1.63%) | 87,300 |
8 Sep 2022 | USD | 3.66 | 3.75 | 3.51 | 3.69 | 3.69 | +0.04 (+1.10%) | 91,800 |
7 Sep 2022 | USD | 3.52 | 3.77 | 3.51 | 3.65 | 3.65 | +0.11 (+3.11%) | 98,600 |
6 Sep 2022 | USD | 3.58 | 3.63 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 121,100 |
2 Sep 2022 | USD | 3.67 | 3.72 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 24,400 |
1 Sep 2022 | USD | 3.62 | 3.71 | 3.585 | 3.64 | 3.64 | -0.01 (-0.27%) | 65,000 |
31 Aug 2022 | USD | 3.58 | 3.7 | 3.565 | 3.65 | 3.65 | +0.08 (+2.24%) | 24,600 |
30 Aug 2022 | USD | 3.65 | 3.69 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 65,600 |
29 Aug 2022 | USD | 3.58 | 3.8 | 3.58 | 3.64 | 3.64 | -0.03 (-0.82%) | 100,200 |
26 Aug 2022 | USD | 3.78 | 3.79 | 3.64 | 3.67 | 3.67 | -0.12 (-3.17%) | 51,500 |
25 Aug 2022 | USD | 3.7 | 3.82 | 3.656 | 3.79 | 3.79 | +0.11 (+2.99%) | 41,600 |
24 Aug 2022 | USD | 3.57 | 3.77 | 3.54 | 3.68 | 3.68 | +0.1 (+2.79%) | 44,300 |
23 Aug 2022 | USD | 3.58 | 3.678 | 3.554 | 3.58 | 3.58 | -0.07 (-1.92%) | 72,200 |
22 Aug 2022 | USD | 3.46 | 3.68 | 3.46 | 3.65 | 3.65 | +0.16 (+4.58%) | 114,000 |
19 Aug 2022 | USD | 3.93 | 4.02 | 3.49 | 3.49 | 3.49 | -0.39 (-10.05%) | 199,200 |
18 Aug 2022 | USD | 3.95 | 4.02 | 3.777 | 3.88 | 3.88 | -0.14 (-3.48%) | 155,000 |
17 Aug 2022 | USD | 3.99 | 4.3 | 3.99 | 4.02 | 4.02 | +0.05 (+1.26%) | 192,400 |
16 Aug 2022 | USD | 3.97 | 4.3 | 3.945 | 3.97 | 3.97 | +0.06 (+1.53%) | 479,500 |
15 Aug 2022 | USD | 3.7 | 4.19 | 3.69 | 3.91 | 3.91 | +0.15 (+3.99%) | 376,500 |
12 Aug 2022 | USD | 3.52 | 3.82 | 3.52 | 3.76 | 3.76 | +0.17 (+4.74%) | 252,500 |
11 Aug 2022 | USD | 3.7 | 3.75 | 3.5 | 3.59 | 3.59 | -0.11 (-2.97%) | 93,500 |
10 Aug 2022 | USD | 3.58 | 3.75 | 3.482 | 3.7 | 3.7 | +0.2 (+5.71%) | 249,700 |
9 Aug 2022 | USD | 3.6 | 3.675 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 84,600 |