Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 3.98 | 3.99 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 10,000 |
21 Sep 2022 | USD | 3.8 | 4 | 3.8 | 3.94 | 3.94 | +0.16 (+4.23%) | 21,200 |
20 Sep 2022 | USD | 3.86 | 3.97 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 12,700 |
19 Sep 2022 | USD | 3.86 | 3.93 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 7,400 |
16 Sep 2022 | USD | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,900 |
15 Sep 2022 | USD | 4 | 4 | 3.93 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,500 |
14 Sep 2022 | USD | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,400 |
13 Sep 2022 | USD | 4.03 | 4.03 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 5,600 |
12 Sep 2022 | USD | 3.97 | 4.07 | 3.9 | 3.9 | 3.9 | +0.01 (+0.26%) | 17,500 |
9 Sep 2022 | USD | 4.04 | 4.04 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 4,600 |
8 Sep 2022 | USD | 3.88 | 4.01 | 3.82 | 3.94 | 3.94 | +0.07 (+1.81%) | 4,500 |
7 Sep 2022 | USD | 3.92 | 3.97 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 11,800 |
6 Sep 2022 | USD | 3.85 | 3.96 | 3.8 | 3.84 | 3.84 | -0.04 (-1.03%) | 8,600 |
2 Sep 2022 | USD | 4 | 4.07 | 3.82 | 3.88 | 3.88 | +0.08 (+2.11%) | 3,400 |
1 Sep 2022 | USD | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.16 (-4.04%) | 10,000 |
31 Aug 2022 | USD | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 2,800 |
30 Aug 2022 | USD | 4.01 | 4.05 | 3.93 | 3.96 | 3.96 | -0.05 (-1.25%) | 2,400 |
29 Aug 2022 | USD | 4.01 | 4.04 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 8,900 |
26 Aug 2022 | USD | 4.04 | 4.11 | 3.83 | 3.94 | 3.94 | -0.19 (-4.60%) | 32,400 |
25 Aug 2022 | USD | 4.13 | 4.13 | 3.98 | 4.13 | 4.13 | +0.08 (+1.98%) | 25,900 |
24 Aug 2022 | USD | 4.03 | 4.11 | 3.98 | 4.05 | 4.05 | -0.02 (-0.49%) | 23,900 |
23 Aug 2022 | USD | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,800 |
22 Aug 2022 | USD | 4.1 | 4.16 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 37,300 |
19 Aug 2022 | USD | 4.23 | 4.23 | 4.03 | 4.1 | 4.1 | -0.11 (-2.61%) | 7,100 |
18 Aug 2022 | USD | 4.2 | 4.3 | 4.2 | 4.21 | 4.21 | +0.04 (+0.96%) | 14,100 |
17 Aug 2022 | USD | 4.29 | 4.32 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 34,100 |
16 Aug 2022 | USD | 4.05 | 4.32 | 4.02 | 4.18 | 4.18 | +0.28 (+7.18%) | 106,700 |
15 Aug 2022 | USD | 3.83 | 3.94 | 3.76 | 3.9 | 3.9 | +0.07 (+1.83%) | 17,000 |
12 Aug 2022 | USD | 3.85 | 3.86 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 8,300 |
11 Aug 2022 | USD | 3.84 | 3.89 | 3.76 | 3.82 | 3.82 | -0.06 (-1.55%) | 11,500 |