Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.79 | 4.84 | 4 | 4.16 | 4.16 | -0.69 (-14.23%) | 67,500 |
15 Sep 2022 | USD | 4.68 | 5.2 | 4.68 | 4.85 | 4.85 | +0.25 (+5.43%) | 43,400 |
14 Sep 2022 | USD | 4.205 | 4.7 | 4.15 | 4.6 | 4.6 | +0.35 (+8.24%) | 31,900 |
13 Sep 2022 | USD | 4.15 | 4.42 | 3.96 | 4.25 | 4.25 | +0.1 (+2.41%) | 44,000 |
12 Sep 2022 | USD | 4 | 4.25 | 3.841 | 4.15 | 4.15 | +0.23 (+5.87%) | 65,100 |
9 Sep 2022 | USD | 3.47 | 3.98 | 3.36 | 3.92 | 3.92 | +0.34 (+9.50%) | 48,200 |
8 Sep 2022 | USD | 3.51 | 3.6 | 3.48 | 3.58 | 3.58 | +0.06 (+1.70%) | 18,500 |
7 Sep 2022 | USD | 3.41 | 3.64 | 3.38 | 3.52 | 3.52 | +0.11 (+3.23%) | 31,400 |
6 Sep 2022 | USD | 3.21 | 3.496 | 3.195 | 3.41 | 3.41 | +0.12 (+3.65%) | 36,900 |
2 Sep 2022 | USD | 3.6 | 3.6 | 3.16 | 3.29 | 3.29 | -0.21 (-6%) | 20,900 |
1 Sep 2022 | USD | 3.49 | 3.56 | 3.26 | 3.5 | 3.5 | +0.35 (+11.11%) | 43,000 |
31 Aug 2022 | USD | 3.11 | 3.31 | 3.02 | 3.15 | 3.15 | -0.03 (-0.94%) | 17,200 |
30 Aug 2022 | USD | 3.2 | 3.44 | 3.09 | 3.18 | 3.18 | -0.08 (-2.45%) | 16,600 |
29 Aug 2022 | USD | 3.21 | 3.42 | 3.11 | 3.26 | 3.26 | -0.04 (-1.21%) | 28,800 |
26 Aug 2022 | USD | 3.4 | 3.536 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 19,800 |
25 Aug 2022 | USD | 3.7 | 3.75 | 3.345 | 3.35 | 3.35 | -0.31 (-8.47%) | 32,600 |
24 Aug 2022 | USD | 3.53 | 3.67 | 3.42 | 3.66 | 3.66 | +0.16 (+4.57%) | 39,700 |
23 Aug 2022 | USD | 3.45 | 3.6 | 3.42 | 3.5 | 3.5 | +0.07 (+2.04%) | 5,600 |
22 Aug 2022 | USD | 3.48 | 3.679 | 3.29 | 3.43 | 3.43 | -0.05 (-1.44%) | 30,100 |
19 Aug 2022 | USD | 3.25 | 3.58 | 3.02 | 3.48 | 3.48 | +0.3 (+9.43%) | 54,400 |
18 Aug 2022 | USD | 3.26 | 3.59 | 3.1 | 3.18 | 3.18 | -0.08 (-2.45%) | 48,900 |
17 Aug 2022 | USD | 3.2 | 3.63 | 3.2 | 3.26 | 3.26 | +0.14 (+4.49%) | 62,100 |
16 Aug 2022 | USD | 2.88 | 3.34 | 2.8 | 3.12 | 3.12 | +0.26 (+9.09%) | 71,100 |
15 Aug 2022 | USD | 2.8 | 3.01 | 2.59 | 2.86 | 2.86 | +0.09 (+3.25%) | 58,400 |
12 Aug 2022 | USD | 2.79 | 2.886 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 4,400 |
11 Aug 2022 | USD | 2.57 | 2.84 | 2.57 | 2.76 | 2.76 | +0.18 (+6.98%) | 25,800 |
10 Aug 2022 | USD | 2.55 | 2.77 | 2.5 | 2.58 | 2.58 | +0.06 (+2.38%) | 34,800 |
9 Aug 2022 | USD | 2.7 | 2.85 | 2.28 | 2.52 | 2.52 | -0.14 (-5.26%) | 53,300 |
8 Aug 2022 | USD | 2.69 | 2.79 | 2.605 | 2.66 | 2.66 | +0.02 (+0.76%) | 44,700 |
5 Aug 2022 | USD | 2.71 | 2.8 | 2.63 | 2.64 | 2.64 | -0.06 (-2.22%) | 81,000 |