Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 3.67 | 3.77 | 3.46 | 3.5 | 3.5 | -0.18 (-4.89%) | 1,077,700 |
14 Sep 2022 | USD | 3.81 | 3.85 | 3.67 | 3.68 | 3.68 | -0.09 (-2.39%) | 1,112,100 |
13 Sep 2022 | USD | 3.75 | 3.81 | 3.67 | 3.77 | 3.77 | -0.05 (-1.31%) | 522,000 |
12 Sep 2022 | USD | 3.63 | 3.88 | 3.57 | 3.82 | 3.82 | +0.21 (+5.82%) | 830,500 |
9 Sep 2022 | USD | 3.74 | 3.755 | 3.43 | 3.61 | 3.61 | -0.08 (-2.17%) | 1,204,900 |
8 Sep 2022 | USD | 3.43 | 3.74 | 3.425 | 3.69 | 3.69 | +0.21 (+6.03%) | 594,400 |
7 Sep 2022 | USD | 3.25 | 3.525 | 3.25 | 3.48 | 3.48 | +0.2 (+6.10%) | 573,100 |
6 Sep 2022 | USD | 3.53 | 3.565 | 3.1 | 3.28 | 3.28 | -0.24 (-6.82%) | 1,043,100 |
2 Sep 2022 | USD | 3.57 | 3.725 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 699,500 |
1 Sep 2022 | USD | 3.62 | 3.66 | 3.39 | 3.56 | 3.56 | 0.0 (0.0%) | 815,500 |
31 Aug 2022 | USD | 3.52 | 3.625 | 3.48 | 3.56 | 3.56 | +0.06 (+1.71%) | 1,235,400 |
30 Aug 2022 | USD | 3.61 | 3.645 | 3.43 | 3.5 | 3.5 | -0.1 (-2.78%) | 620,000 |
29 Aug 2022 | USD | 3.89 | 3.89 | 3.5 | 3.6 | 3.6 | -0.15 (-4%) | 996,500 |
26 Aug 2022 | USD | 3.94 | 3.97 | 3.715 | 3.75 | 3.75 | -0.22 (-5.54%) | 627,900 |
25 Aug 2022 | USD | 3.86 | 3.98 | 3.795 | 3.97 | 3.97 | +0.17 (+4.47%) | 342,000 |
24 Aug 2022 | USD | 3.78 | 3.88 | 3.62 | 3.8 | 3.8 | +0.15 (+4.11%) | 1,263,700 |
23 Aug 2022 | USD | 3.68 | 3.705 | 3.56 | 3.65 | 3.65 | -0.03 (-0.82%) | 509,100 |
22 Aug 2022 | USD | 3.68 | 3.78 | 3.645 | 3.68 | 3.68 | -0.02 (-0.54%) | 889,800 |
19 Aug 2022 | USD | 3.81 | 3.98 | 3.67 | 3.7 | 3.7 | -0.14 (-3.65%) | 601,500 |
18 Aug 2022 | USD | 3.99 | 4 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 734,400 |
17 Aug 2022 | USD | 4.05 | 4.205 | 3.93 | 4.04 | 4.04 | -0.09 (-2.18%) | 752,600 |
16 Aug 2022 | USD | 4.25 | 4.33 | 4.09 | 4.13 | 4.13 | -0.12 (-2.82%) | 925,000 |
15 Aug 2022 | USD | 4.22 | 4.29 | 4.15 | 4.25 | 4.25 | -0.12 (-2.75%) | 1,241,200 |
12 Aug 2022 | USD | 4.48 | 4.55 | 4.31 | 4.37 | 4.37 | -0.09 (-2.02%) | 991,000 |
11 Aug 2022 | USD | 4.22 | 4.49 | 4.17 | 4.46 | 4.46 | +0.25 (+5.94%) | 1,186,900 |
10 Aug 2022 | USD | 4.1 | 4.22 | 4 | 4.21 | 4.21 | +0.18 (+4.47%) | 886,100 |
9 Aug 2022 | USD | 3.91 | 4.15 | 3.87 | 4.03 | 4.03 | +0.09 (+2.28%) | 601,200 |
8 Aug 2022 | USD | 3.81 | 3.965 | 3.8 | 3.94 | 3.94 | +0.17 (+4.51%) | 752,700 |
5 Aug 2022 | USD | 3.75 | 3.84 | 3.64 | 3.77 | 3.77 | -0.03 (-0.79%) | 783,200 |
4 Aug 2022 | USD | 3.84 | 3.85 | 3.73 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,012,200 |