Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.75 | 3.77 | 3.66 | 3.69 | 3.69 | -0.09 (-2.38%) | 123,900 |
15 Sep 2022 | USD | 3.81 | 3.88 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 123,300 |
14 Sep 2022 | USD | 3.86 | 3.86 | 3.71 | 3.85 | 3.85 | -0.01 (-0.26%) | 200,300 |
13 Sep 2022 | USD | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | -0.29 (-6.99%) | 133,800 |
12 Sep 2022 | USD | 4.03 | 4.15 | 4 | 4.15 | 4.15 | +0.13 (+3.23%) | 141,300 |
9 Sep 2022 | USD | 3.97 | 4.1 | 3.94 | 4.02 | 4.02 | +0.09 (+2.29%) | 85,200 |
8 Sep 2022 | USD | 3.87 | 4 | 3.83 | 3.93 | 3.93 | +0.01 (+0.26%) | 84,600 |
7 Sep 2022 | USD | 3.86 | 3.97 | 3.83 | 3.92 | 3.92 | +0.03 (+0.77%) | 69,600 |
6 Sep 2022 | USD | 4.05 | 4.113 | 3.87 | 3.89 | 3.89 | -0.2 (-4.89%) | 161,700 |
2 Sep 2022 | USD | 4.17 | 4.25 | 3.98 | 4.09 | 4.09 | +0.01 (+0.25%) | 606,100 |
1 Sep 2022 | USD | 4.26 | 4.26 | 3.97 | 4.08 | 4.08 | -0.21 (-4.90%) | 321,200 |
31 Aug 2022 | USD | 4.19 | 4.48 | 4.05 | 4.29 | 4.29 | +0.22 (+5.41%) | 823,800 |
30 Aug 2022 | USD | 4.2 | 4.25 | 4.02 | 4.07 | 4.07 | -0.13 (-3.10%) | 652,200 |
29 Aug 2022 | USD | 3.92 | 4.23 | 3.87 | 4.2 | 4.2 | +0.23 (+5.79%) | 775,500 |
26 Aug 2022 | USD | 4.15 | 4.22 | 3.9 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,110,100 |
25 Aug 2022 | USD | 3.76 | 4.09 | 3.71 | 4.01 | 4.01 | +0.25 (+6.65%) | 592,500 |
24 Aug 2022 | USD | 3.72 | 3.86 | 3.66 | 3.76 | 3.76 | +0.02 (+0.53%) | 491,100 |
23 Aug 2022 | USD | 3.86 | 3.88 | 3.66 | 3.74 | 3.74 | -0.12 (-3.11%) | 479,200 |
22 Aug 2022 | USD | 4.05 | 4.06 | 3.83 | 3.86 | 3.86 | -0.25 (-6.08%) | 412,800 |
19 Aug 2022 | USD | 4.1 | 4.2 | 4 | 4.11 | 4.11 | -0.04 (-0.96%) | 347,700 |
18 Aug 2022 | USD | 4.06 | 4.2 | 4.01 | 4.15 | 4.15 | +0.04 (+0.97%) | 497,600 |
17 Aug 2022 | USD | 4.36 | 4.39 | 4.1 | 4.11 | 4.11 | -0.28 (-6.38%) | 165,700 |
16 Aug 2022 | USD | 4.35 | 4.41 | 4.285 | 4.39 | 4.39 | -0.02 (-0.45%) | 212,300 |
15 Aug 2022 | USD | 4.51 | 4.52 | 4.36 | 4.41 | 4.41 | -0.13 (-2.86%) | 128,100 |
12 Aug 2022 | USD | 4.33 | 4.58 | 4.24 | 4.54 | 4.54 | +0.23 (+5.34%) | 285,900 |
11 Aug 2022 | USD | 4.49 | 4.66 | 4.31 | 4.31 | 4.31 | -0.1 (-2.27%) | 556,000 |
10 Aug 2022 | USD | 4.63 | 4.63 | 4.22 | 4.41 | 4.41 | -0.19 (-4.13%) | 469,500 |
9 Aug 2022 | USD | 4.65 | 4.7 | 4.3 | 4.6 | 4.6 | -0.01 (-0.22%) | 322,100 |
8 Aug 2022 | USD | 4.5 | 4.738 | 4.432 | 4.61 | 4.61 | +0.14 (+3.13%) | 439,200 |
5 Aug 2022 | USD | 4.35 | 4.475 | 4.3 | 4.47 | 4.47 | +0.03 (+0.68%) | 273,500 |