Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.15 | 3.26 | 2.91 | 3.26 | 3.26 | +0.16 (+5.16%) | 303,300 |
15 Sep 2022 | USD | 3.03 | 3.15 | 2.95 | 3.1 | 3.1 | +0.04 (+1.31%) | 131,700 |
14 Sep 2022 | USD | 3.11 | 3.3 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 124,300 |
13 Sep 2022 | USD | 3.14 | 3.3 | 3.06 | 3.12 | 3.12 | -0.11 (-3.41%) | 107,200 |
12 Sep 2022 | USD | 3.35 | 3.35 | 3.174 | 3.23 | 3.23 | -0.02 (-0.62%) | 71,400 |
9 Sep 2022 | USD | 3.25 | 3.32 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 80,400 |
8 Sep 2022 | USD | 3.24 | 3.26 | 3.12 | 3.19 | 3.19 | 0.0 (0.0%) | 203,100 |
7 Sep 2022 | USD | 3.19 | 3.3966 | 3.06 | 3.19 | 3.19 | +0.01 (+0.31%) | 407,531 |
6 Sep 2022 | USD | 3.21 | 3.365 | 3.06 | 3.18 | 3.18 | -0.03 (-0.93%) | 573,200 |
2 Sep 2022 | USD | 3.16 | 3.25 | 3.1 | 3.21 | 3.21 | +0.07 (+2.23%) | 202,400 |
1 Sep 2022 | USD | 3.16 | 3.25 | 2.94 | 3.14 | 3.14 | -0.04 (-1.26%) | 267,000 |
31 Aug 2022 | USD | 3.06 | 3.26 | 3.033 | 3.18 | 3.18 | +0.13 (+4.26%) | 206,200 |
30 Aug 2022 | USD | 3.37 | 3.45 | 3.05 | 3.05 | 3.05 | -0.32 (-9.50%) | 248,500 |
29 Aug 2022 | USD | 3.53 | 3.64 | 3.37 | 3.37 | 3.37 | -0.23 (-6.39%) | 188,100 |
26 Aug 2022 | USD | 3.68 | 3.75 | 3.45 | 3.6 | 3.6 | -0.08 (-2.17%) | 117,700 |
25 Aug 2022 | USD | 3.66 | 3.736 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 210,500 |
24 Aug 2022 | USD | 3.5 | 3.66 | 3.47 | 3.65 | 3.65 | +0.13 (+3.69%) | 144,100 |
23 Aug 2022 | USD | 3.51 | 3.59 | 3.45 | 3.52 | 3.52 | +0.02 (+0.57%) | 96,200 |
22 Aug 2022 | USD | 3.52 | 3.6 | 3.38 | 3.5 | 3.5 | -0.1 (-2.78%) | 256,900 |
19 Aug 2022 | USD | 3.81 | 3.81 | 3.531 | 3.6 | 3.6 | -0.15 (-4%) | 124,600 |
18 Aug 2022 | USD | 3.82 | 3.9 | 3.618 | 3.75 | 3.75 | -0.03 (-0.79%) | 206,700 |
17 Aug 2022 | USD | 3.7 | 3.85 | 3.52 | 3.78 | 3.78 | +0.08 (+2.16%) | 303,100 |
16 Aug 2022 | USD | 3.8 | 3.91 | 3.5 | 3.7 | 3.7 | -0.08 (-2.12%) | 382,200 |
15 Aug 2022 | USD | 4.04 | 4.098 | 3.78 | 3.78 | 3.78 | -0.33 (-8.03%) | 180,500 |
12 Aug 2022 | USD | 4.6 | 4.6 | 4.08 | 4.11 | 4.11 | -0.16 (-3.75%) | 188,900 |
11 Aug 2022 | USD | 4.27 | 4.44 | 4.14 | 4.27 | 4.27 | +0.01 (+0.23%) | 244,800 |
10 Aug 2022 | USD | 4.01 | 4.5 | 4.01 | 4.26 | 4.26 | +0.17 (+4.16%) | 367,800 |
9 Aug 2022 | USD | 4.64 | 4.683 | 3.9 | 4.09 | 4.09 | -0.19 (-4.44%) | 967,100 |
8 Aug 2022 | USD | 3.96 | 4.58 | 3.88 | 4.28 | 4.28 | +0.37 (+9.46%) | 705,300 |
5 Aug 2022 | USD | 3.5 | 3.98 | 3.5 | 3.91 | 3.91 | +0.28 (+7.71%) | 287,400 |