Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -0.19 (-5.86%) | 1,534,900 |
15 Sep 2022 | USD | 3.28 | 3.3 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 483,700 |
14 Sep 2022 | USD | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 993,500 |
13 Sep 2022 | USD | 3.23 | 3.34 | 3.22 | 3.27 | 3.27 | -0.05 (-1.51%) | 1,012,400 |
12 Sep 2022 | USD | 3.32 | 3.36 | 3.29 | 3.32 | 3.32 | +0.06 (+1.84%) | 711,300 |
9 Sep 2022 | USD | 3.22 | 3.28 | 3.21 | 3.26 | 3.26 | +0.09 (+2.84%) | 621,500 |
8 Sep 2022 | USD | 3.07 | 3.19 | 3.07 | 3.17 | 3.17 | +0.1 (+3.26%) | 1,024,400 |
7 Sep 2022 | USD | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 1,126,300 |
6 Sep 2022 | USD | 3.18 | 3.23 | 3.14 | 3.14 | 3.14 | -0.07 (-2.18%) | 694,900 |
2 Sep 2022 | USD | 3.24 | 3.26 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 627,200 |
1 Sep 2022 | USD | 3.21 | 3.26 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 679,000 |
31 Aug 2022 | USD | 3.19 | 3.25 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,119,900 |
30 Aug 2022 | USD | 3.25 | 3.25 | 3.1 | 3.18 | 3.18 | -0.07 (-2.15%) | 1,393,400 |
29 Aug 2022 | USD | 3.31 | 3.37 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 847,300 |
26 Aug 2022 | USD | 3.44 | 3.45 | 3.3 | 3.35 | 3.35 | -0.1 (-2.90%) | 1,299,900 |
25 Aug 2022 | USD | 3.56 | 3.58 | 3.41 | 3.45 | 3.45 | -0.05 (-1.43%) | 999,500 |
24 Aug 2022 | USD | 3.61 | 3.62 | 3.49 | 3.5 | 3.5 | -0.11 (-3.05%) | 929,600 |
23 Aug 2022 | USD | 3.62 | 3.69 | 3.61 | 3.61 | 3.61 | +0.03 (+0.84%) | 530,300 |
22 Aug 2022 | USD | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 567,100 |
19 Aug 2022 | USD | 3.63 | 3.66 | 3.58 | 3.6 | 3.6 | -0.12 (-3.23%) | 624,000 |
18 Aug 2022 | USD | 3.7 | 3.76 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 507,000 |
17 Aug 2022 | USD | 3.69 | 3.72 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 594,200 |
16 Aug 2022 | USD | 3.7 | 3.74 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 776,500 |
15 Aug 2022 | USD | 3.75 | 3.75 | 3.6 | 3.68 | 3.68 | -0.13 (-3.41%) | 1,165,700 |
12 Aug 2022 | USD | 3.83 | 3.84 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 765,500 |
11 Aug 2022 | USD | 3.88 | 3.93 | 3.83 | 3.84 | 3.84 | +0.02 (+0.52%) | 873,800 |
10 Aug 2022 | USD | 3.73 | 3.83 | 3.69 | 3.82 | 3.82 | +0.1 (+2.69%) | 863,100 |
9 Aug 2022 | USD | 3.73 | 3.77 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 439,900 |
8 Aug 2022 | USD | 3.72 | 3.78 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 541,400 |
5 Aug 2022 | USD | 3.69 | 3.75 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 580,400 |