Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 3.1 | 3.15 | 3.03 | 3.03 | 3.03 | -0.35 (-10.36%) | 2,773 |
2 Sep 2022 | USD | 3.08 | 3.38 | 3.08 | 3.38 | 3.38 | +0.28 (+9.03%) | 825 |
1 Sep 2022 | USD | 3.25 | 3.29 | 3.1 | 3.1 | 3.1 | -0.23 (-6.91%) | 4,642 |
31 Aug 2022 | USD | 3.18 | 3.41 | 3.15 | 3.33 | 3.33 | +0.15 (+4.72%) | 5,263 |
30 Aug 2022 | USD | 3.7 | 3.7 | 3.18 | 3.18 | 3.18 | -0.77 (-19.49%) | 8,850 |
29 Aug 2022 | USD | 3.5 | 3.98 | 3.5 | 3.95 | 3.95 | -0.03 (-0.75%) | 9,531 |
26 Aug 2022 | USD | 3.5 | 4 | 3.5 | 3.98 | 3.98 | +0.23 (+6.13%) | 1,305 |
25 Aug 2022 | USD | 3.54 | 3.75 | 3.5 | 3.75 | 3.75 | +0.1 (+2.74%) | 3,670 |
24 Aug 2022 | USD | 3.7 | 3.99 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 3,119 |
23 Aug 2022 | USD | 3.22 | 3.7 | 3.22 | 3.69 | 3.69 | +0.49 (+15.31%) | 7,280 |
22 Aug 2022 | USD | 3.49 | 3.49 | 3.2 | 3.2 | 3.2 | -0.3 (-8.57%) | 3,106 |
19 Aug 2022 | USD | 3.7 | 3.7 | 3.3 | 3.5 | 3.5 | -0.22 (-5.91%) | 737 |
18 Aug 2022 | USD | 3.72 | 3.72 | 3.5 | 3.72 | 3.72 | +0.07 (+1.92%) | 2,554 |
17 Aug 2022 | USD | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | +0.1 (+2.82%) | 7,611 |
16 Aug 2022 | USD | 3.85 | 4.2 | 3.42 | 3.55 | 3.55 | -0.35 (-8.97%) | 4,486 |
15 Aug 2022 | USD | 3.34 | 4.23 | 3.34 | 3.9 | 3.9 | +0.52 (+15.38%) | 9,129 |
12 Aug 2022 | USD | 3.38 | 3.78 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,496 |
11 Aug 2022 | USD | 3.69 | 3.75 | 3.187 | 3.39 | 3.39 | -0.3 (-8.13%) | 6,724 |
10 Aug 2022 | USD | 3.41 | 4 | 3.41 | 3.69 | 3.69 | +0.28 (+8.21%) | 10,909 |
9 Aug 2022 | USD | 3.51 | 3.64 | 3.41 | 3.41 | 3.41 | -0.19 (-5.28%) | 9,504 |
8 Aug 2022 | USD | 3.6 | 3.8195 | 3.55 | 3.6 | 3.6 | -0.3 (-7.69%) | 4,425 |
5 Aug 2022 | USD | 3.66 | 3.9 | 3.57 | 3.9 | 3.9 | 0.0 (0.0%) | 1,781 |
4 Aug 2022 | USD | 3.55 | 3.93 | 3.55 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,553 |
3 Aug 2022 | USD | 3.685 | 4.05 | 3.51 | 3.92 | 3.92 | +0.06 (+1.55%) | 8,223 |
2 Aug 2022 | USD | 3.607 | 3.86 | 3.51 | 3.86 | 3.86 | +0.25 (+6.93%) | 4,252 |
1 Aug 2022 | USD | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -0.12 (-3.22%) | 1,356 |
29 Jul 2022 | USD | 3.755 | 3.86 | 3.6 | 3.73 | 3.73 | -0.07 (-1.84%) | 4,689 |
28 Jul 2022 | USD | 3.51 | 3.99 | 3.51 | 3.8 | 3.8 | -0.09 (-2.31%) | 3,549 |
27 Jul 2022 | USD | 3.45 | 3.89 | 3.45 | 3.89 | 3.89 | +0.04 (+1.04%) | 4,177 |
26 Jul 2022 | USD | 3.95 | 4 | 3.68 | 3.85 | 3.85 | -0.16 (-3.99%) | 7,719 |