Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.31 | 3.42 | 3.15 | 3.42 | 3.42 | +0.09 (+2.70%) | 131,200 |
15 Sep 2022 | USD | 3.33 | 3.46 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 126,400 |
14 Sep 2022 | USD | 3.37 | 3.372 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 66,200 |
13 Sep 2022 | USD | 3.39 | 3.51 | 3.28 | 3.35 | 3.35 | -0.12 (-3.46%) | 106,300 |
12 Sep 2022 | USD | 3.53 | 3.54 | 3.407 | 3.47 | 3.47 | -0.05 (-1.42%) | 52,200 |
9 Sep 2022 | USD | 3.52 | 3.61 | 3.35 | 3.52 | 3.52 | -0.01 (-0.28%) | 250,800 |
8 Sep 2022 | USD | 3.72 | 3.72 | 3.5 | 3.53 | 3.53 | -0.19 (-5.11%) | 243,900 |
7 Sep 2022 | USD | 3.6 | 3.87 | 3.57 | 3.72 | 3.72 | +0.19 (+5.38%) | 847,100 |
6 Sep 2022 | USD | 3.6 | 3.6 | 3.47 | 3.53 | 3.53 | -0.02 (-0.56%) | 84,200 |
2 Sep 2022 | USD | 3.339 | 3.6 | 3.29 | 3.55 | 3.55 | +0.14 (+4.11%) | 230,300 |
1 Sep 2022 | USD | 3.5 | 3.5 | 3.3 | 3.41 | 3.41 | -0.06 (-1.73%) | 67,000 |
31 Aug 2022 | USD | 3.45 | 3.494 | 3.37 | 3.47 | 3.47 | +0.03 (+0.87%) | 28,100 |
30 Aug 2022 | USD | 3.41 | 3.45 | 3.32 | 3.44 | 3.44 | +0.1 (+2.99%) | 68,200 |
29 Aug 2022 | USD | 3.33 | 3.385 | 3.25 | 3.34 | 3.34 | -0.03 (-0.89%) | 48,900 |
26 Aug 2022 | USD | 3.48 | 3.48 | 3.34 | 3.37 | 3.37 | -0.07 (-2.03%) | 54,300 |
25 Aug 2022 | USD | 3.47 | 3.539 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 86,400 |
24 Aug 2022 | USD | 3.48 | 3.55 | 3.431 | 3.44 | 3.44 | -0.09 (-2.55%) | 66,300 |
23 Aug 2022 | USD | 3.48 | 3.6 | 3.41 | 3.53 | 3.53 | +0.08 (+2.32%) | 94,700 |
22 Aug 2022 | USD | 3.44 | 3.478 | 3.321 | 3.45 | 3.45 | -0.04 (-1.15%) | 52,700 |
19 Aug 2022 | USD | 3.5 | 3.59 | 3.47 | 3.49 | 3.49 | -0.1 (-2.79%) | 59,600 |
18 Aug 2022 | USD | 3.42 | 3.65 | 3.42 | 3.59 | 3.59 | +0.16 (+4.66%) | 213,100 |
17 Aug 2022 | USD | 3.44 | 3.55 | 3.42 | 3.43 | 3.43 | -0.13 (-3.65%) | 71,000 |
16 Aug 2022 | USD | 3.51 | 3.65 | 3.427 | 3.56 | 3.56 | -0.425 (-10.66%) | 186,100 |
15 Aug 2022 | USD | 4.09 | 4.09 | 3.84 | 3.985 | 3.985 | -0.045 (-1.12%) | 268,500 |
12 Aug 2022 | USD | 3.64 | 4.1 | 3.6 | 4.03 | 4.03 | +0.43 (+11.94%) | 405,800 |
11 Aug 2022 | USD | 3.54 | 3.75 | 3.53 | 3.6 | 3.6 | 0.0 (0.0%) | 113,400 |
10 Aug 2022 | USD | 3.5 | 3.64 | 3.433 | 3.6 | 3.6 | +0.21 (+6.19%) | 135,800 |
9 Aug 2022 | USD | 3.41 | 3.48 | 3.2 | 3.39 | 3.39 | -0.07 (-2.02%) | 131,400 |
8 Aug 2022 | USD | 3.33 | 3.55 | 3.33 | 3.46 | 3.46 | +0.21 (+6.46%) | 183,100 |
5 Aug 2022 | USD | 3.2 | 3.31 | 3.12 | 3.25 | 3.25 | 0.0 (0.0%) | 68,200 |