Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 3.2 | 3.5 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 65,700 |
6 Sep 2022 | USD | 3.59 | 3.67 | 3.11 | 3.16 | 3.16 | -0.43 (-11.98%) | 114,600 |
2 Sep 2022 | USD | 3.34 | 3.64 | 3.32 | 3.59 | 3.59 | +0.29 (+8.79%) | 38,700 |
1 Sep 2022 | USD | 3.33 | 3.44 | 3.19 | 3.3 | 3.3 | -0.05 (-1.49%) | 126,600 |
31 Aug 2022 | USD | 3.45 | 3.45 | 3.26 | 3.35 | 3.35 | -0.06 (-1.76%) | 29,000 |
30 Aug 2022 | USD | 3.37 | 3.515 | 3.23 | 3.41 | 3.41 | +0.06 (+1.79%) | 119,500 |
29 Aug 2022 | USD | 3.35 | 3.57 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 70,000 |
26 Aug 2022 | USD | 3.42 | 3.51 | 3.353 | 3.4 | 3.4 | -0.02 (-0.58%) | 28,700 |
25 Aug 2022 | USD | 3.55 | 3.72 | 3.32 | 3.42 | 3.42 | -0.18 (-5%) | 200,800 |
24 Aug 2022 | USD | 3.35 | 3.69 | 3.19 | 3.6 | 3.6 | +0.28 (+8.43%) | 179,700 |
23 Aug 2022 | USD | 3.42 | 3.676 | 3.25 | 3.32 | 3.32 | -0.09 (-2.64%) | 226,600 |
22 Aug 2022 | USD | 3.42 | 3.697 | 3.38 | 3.41 | 3.41 | -0.12 (-3.40%) | 41,400 |
19 Aug 2022 | USD | 3.67 | 3.7 | 3.42 | 3.53 | 3.53 | -0.16 (-4.34%) | 703,100 |
18 Aug 2022 | USD | 3.3 | 3.89 | 3.285 | 3.69 | 3.69 | +0.4 (+12.16%) | 102,400 |
17 Aug 2022 | USD | 3.37 | 3.5 | 3.2 | 3.29 | 3.29 | -0.15 (-4.36%) | 520,600 |
16 Aug 2022 | USD | 3.65 | 3.698 | 3.33 | 3.44 | 3.44 | -0.21 (-5.75%) | 264,100 |
15 Aug 2022 | USD | 3.12 | 3.74 | 3.12 | 3.65 | 3.65 | +0.53 (+16.99%) | 100,800 |
12 Aug 2022 | USD | 2.87 | 3.236 | 2.87 | 3.12 | 3.12 | +0.29 (+10.25%) | 100,500 |
11 Aug 2022 | USD | 2.85 | 3.07 | 2.76 | 2.83 | 2.83 | -0.02 (-0.70%) | 77,700 |
10 Aug 2022 | USD | 2.62 | 2.89 | 2.62 | 2.85 | 2.85 | +0.25 (+9.62%) | 60,800 |
9 Aug 2022 | USD | 2.83 | 2.945 | 2.51 | 2.6 | 2.6 | -0.26 (-9.09%) | 116,000 |
8 Aug 2022 | USD | 3.22 | 3.358 | 2.81 | 2.86 | 2.86 | -0.33 (-10.34%) | 143,700 |
5 Aug 2022 | USD | 3.01 | 3.4 | 3.01 | 3.19 | 3.19 | +0.15 (+4.93%) | 75,000 |
4 Aug 2022 | USD | 2.93 | 3.06 | 2.85 | 3.04 | 3.04 | +0.1 (+3.40%) | 87,200 |
3 Aug 2022 | USD | 2.85 | 3.18 | 2.72 | 2.94 | 2.94 | +0.11 (+3.89%) | 353,100 |
2 Aug 2022 | USD | 2.89 | 3.01 | 2.8 | 2.83 | 2.83 | -0.11 (-3.74%) | 58,200 |
1 Aug 2022 | USD | 3.23 | 3.28 | 2.91 | 2.94 | 2.94 | -0.29 (-8.98%) | 47,600 |
29 Jul 2022 | USD | 3.13 | 3.26 | 3 | 3.23 | 3.23 | +0.04 (+1.25%) | 112,200 |
28 Jul 2022 | USD | 3.27 | 3.45 | 3.12 | 3.19 | 3.19 | -0.11 (-3.33%) | 116,600 |
27 Jul 2022 | USD | 3.21 | 3.33 | 3.145 | 3.3 | 3.3 | +0.09 (+2.80%) | 52,500 |