Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 3.59 | 3.7 | 3.525 | 3.66 | 3.66 | +0.16 (+4.57%) | 68,400 |
9 Aug 2022 | USD | 3.59 | 3.59 | 3.47 | 3.5 | 3.5 | +0.06 (+1.74%) | 74,600 |
8 Aug 2022 | USD | 3.405 | 3.602 | 3.35 | 3.44 | 3.44 | +0.03 (+0.88%) | 57,600 |
5 Aug 2022 | USD | 3.26 | 3.41 | 3.216 | 3.41 | 3.41 | +0.011 (+0.32%) | 88,400 |
4 Aug 2022 | USD | 3.25 | 3.47 | 3.24 | 3.399 | 3.399 | +0.199 (+6.22%) | 81,300 |
3 Aug 2022 | USD | 3.5 | 3.5 | 3.15 | 3.2 | 3.2 | -0.125 (-3.76%) | 103,700 |
2 Aug 2022 | USD | 3.57 | 3.57 | 3.295 | 3.325 | 3.325 | -0.205 (-5.81%) | 104,000 |
1 Aug 2022 | USD | 3.45 | 3.54 | 3.44 | 3.53 | 3.53 | +0.115 (+3.37%) | 74,600 |
29 Jul 2022 | USD | 3.15 | 3.435 | 3.146 | 3.415 | 3.415 | +0.265 (+8.41%) | 91,100 |
28 Jul 2022 | USD | 3.2 | 3.287 | 3.095 | 3.15 | 3.15 | -0.02 (-0.63%) | 50,900 |
27 Jul 2022 | USD | 2.975 | 3.23 | 2.962 | 3.17 | 3.17 | +0.24 (+8.19%) | 94,600 |
26 Jul 2022 | USD | 3 | 3.02 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 31,100 |
25 Jul 2022 | USD | 3.16 | 3.16 | 2.89 | 2.93 | 2.93 | -0.05 (-1.68%) | 64,300 |
22 Jul 2022 | USD | 3.07 | 3.15 | 2.93 | 2.98 | 2.98 | -0.087 (-2.84%) | 71,300 |
21 Jul 2022 | USD | 2.87 | 3.089 | 2.85 | 3.067 | 3.067 | +0.077 (+2.58%) | 115,100 |
20 Jul 2022 | USD | 3.16 | 3.25 | 2.97 | 2.99 | 2.99 | -0.13 (-4.17%) | 138,200 |
19 Jul 2022 | USD | 3.03 | 3.18 | 3 | 3.12 | 3.12 | +0.081 (+2.67%) | 105,700 |
18 Jul 2022 | USD | 3 | 3.1 | 2.933 | 3.039 | 3.039 | +0.129 (+4.43%) | 122,000 |
15 Jul 2022 | USD | 2.855 | 2.921 | 2.79 | 2.91 | 2.91 | +0.03 (+1.04%) | 137,000 |
14 Jul 2022 | USD | 3 | 3 | 2.79 | 2.88 | 2.88 | -0.12 (-4%) | 133,100 |
13 Jul 2022 | USD | 2.85 | 3.08 | 2.767 | 3 | 3 | +0.23 (+8.30%) | 183,200 |
12 Jul 2022 | USD | 2.82 | 2.82 | 2.66 | 2.77 | 2.77 | -0.08 (-2.81%) | 186,500 |
11 Jul 2022 | USD | 3.033 | 3.1 | 2.832 | 2.85 | 2.85 | -0.15 (-5%) | 79,700 |
8 Jul 2022 | USD | 3.12 | 3.12 | 2.941 | 3 | 3 | -0.06 (-1.96%) | 183,200 |
7 Jul 2022 | USD | 2.932 | 3.12 | 2.93 | 3.06 | 3.06 | +0.16 (+5.52%) | 138,300 |
6 Jul 2022 | USD | 2.83 | 2.99 | 2.755 | 2.9 | 2.9 | +0.09 (+3.20%) | 229,400 |
5 Jul 2022 | USD | 2.95 | 3 | 2.62 | 2.81 | 2.81 | -0.225 (-7.41%) | 322,900 |
1 Jul 2022 | USD | 3.02 | 3.05 | 2.895 | 3.035 | 3.035 | +0.015 (+0.50%) | 38,400 |
30 Jun 2022 | USD | 3.047 | 3.12 | 2.9 | 3.02 | 3.02 | -0.11 (-3.51%) | 45,100 |
29 Jun 2022 | USD | 3.2 | 3.2 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 37,100 |