Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 2.8 | 2.8 | 2.62 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,746,825 |
2 Sep 2022 | USD | 2.88 | 2.89 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 731,856 |
1 Sep 2022 | USD | 2.83 | 2.87 | 2.74 | 2.8 | 2.8 | -0.08 (-2.78%) | 938,545 |
31 Aug 2022 | USD | 2.91 | 3 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 500,229 |
30 Aug 2022 | USD | 2.95 | 2.96 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 706,921 |
29 Aug 2022 | USD | 2.95 | 3.0003 | 2.89 | 2.94 | 2.94 | -0.05 (-1.67%) | 906,833 |
26 Aug 2022 | USD | 3.1 | 3.16 | 2.98 | 2.99 | 2.99 | -0.1 (-3.24%) | 718,777 |
25 Aug 2022 | USD | 3.29 | 3.3 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 547,360 |
24 Aug 2022 | USD | 3.12 | 3.3299 | 3.105 | 3.15 | 3.15 | +0.04 (+1.29%) | 778,679 |
23 Aug 2022 | USD | 3.06 | 3.17 | 3.05 | 3.11 | 3.11 | +0.09 (+2.98%) | 686,723 |
22 Aug 2022 | USD | 3.1 | 3.15 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 990,258 |
19 Aug 2022 | USD | 3.19 | 3.215 | 3.07 | 3.1 | 3.1 | -0.1 (-3.13%) | 947,499 |
18 Aug 2022 | USD | 3.2 | 3.305 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 887,151 |
17 Aug 2022 | USD | 3.35 | 3.35 | 3.12 | 3.24 | 3.24 | -0.21 (-6.09%) | 991,522 |
16 Aug 2022 | USD | 3.18 | 3.52 | 3.03 | 3.45 | 3.45 | +0.27 (+8.49%) | 1,678,269 |
15 Aug 2022 | USD | 3.302 | 3.48 | 3.14 | 3.18 | 3.18 | -0.14 (-4.22%) | 3,337,422 |
12 Aug 2022 | USD | 3.31 | 3.37 | 3.21 | 3.32 | 3.32 | +0.06 (+1.84%) | 909,375 |
11 Aug 2022 | USD | 3.64 | 3.78 | 3.23 | 3.26 | 3.26 | -0.33 (-9.19%) | 1,539,323 |
10 Aug 2022 | USD | 3.74 | 3.74 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 749,171 |
9 Aug 2022 | USD | 4.01 | 4.01 | 3.6 | 3.64 | 3.64 | -0.38 (-9.45%) | 1,265,151 |
8 Aug 2022 | USD | 3.81 | 4.07 | 3.8 | 4.02 | 4.02 | +0.19 (+4.96%) | 1,659,220 |
5 Aug 2022 | USD | 3.74 | 3.84 | 3.65 | 3.83 | 3.83 | +0.03 (+0.79%) | 478,466 |
4 Aug 2022 | USD | 3.85 | 3.99 | 3.6 | 3.8 | 3.8 | -0.23 (-5.71%) | 1,345,445 |
3 Aug 2022 | USD | 3.96 | 4.05 | 3.84 | 4.03 | 4.03 | +0.1 (+2.54%) | 1,702,666 |
2 Aug 2022 | USD | 3.94 | 4.07 | 3.89 | 3.93 | 3.93 | -0.09 (-2.24%) | 1,057,574 |
1 Aug 2022 | USD | 3.91 | 4.15 | 3.837 | 4.02 | 4.02 | +0.18 (+4.69%) | 1,075,186 |
29 Jul 2022 | USD | 3.86 | 3.88 | 3.77 | 3.84 | 3.84 | -0.07 (-1.79%) | 514,673 |
28 Jul 2022 | USD | 3.88 | 3.9473 | 3.73 | 3.91 | 3.91 | -0.04 (-1.01%) | 622,799 |
27 Jul 2022 | USD | 3.75 | 3.98 | 3.655 | 3.95 | 3.95 | +0.27 (+7.34%) | 719,508 |
26 Jul 2022 | USD | 3.93 | 3.94 | 3.67 | 3.68 | 3.68 | -0.3 (-7.54%) | 814,193 |