Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | USD | 3.48 | 3.61 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 453,500 |
30 Aug 2022 | USD | 3.7 | 3.7 | 3.48 | 3.49 | 3.49 | -0.19 (-5.16%) | 451,200 |
29 Aug 2022 | USD | 3.8 | 3.845 | 3.6 | 3.68 | 3.68 | -0.18 (-4.66%) | 597,100 |
26 Aug 2022 | USD | 4 | 4.095 | 3.83 | 3.86 | 3.86 | -0.16 (-3.98%) | 382,000 |
25 Aug 2022 | USD | 4.07 | 4.1 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 254,600 |
24 Aug 2022 | USD | 3.79 | 4.07 | 3.79 | 4.02 | 4.02 | +0.23 (+6.07%) | 408,600 |
23 Aug 2022 | USD | 3.83 | 3.975 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 504,700 |
22 Aug 2022 | USD | 3.8 | 3.905 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 221,000 |
19 Aug 2022 | USD | 3.89 | 3.97 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 204,900 |
18 Aug 2022 | USD | 3.86 | 3.99 | 3.83 | 3.93 | 3.93 | +0.02 (+0.51%) | 292,500 |
17 Aug 2022 | USD | 3.85 | 4.05 | 3.84 | 3.91 | 3.91 | 0.0 (0.0%) | 213,700 |
16 Aug 2022 | USD | 4.01 | 4.05 | 3.81 | 3.91 | 3.91 | -0.14 (-3.46%) | 451,900 |
15 Aug 2022 | USD | 4 | 4.1 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 336,900 |
12 Aug 2022 | USD | 3.8 | 4.22 | 3.8 | 4.01 | 4.01 | +0.27 (+7.22%) | 464,300 |
11 Aug 2022 | USD | 4.2 | 4.23 | 3.73 | 3.74 | 3.74 | -0.42 (-10.10%) | 798,100 |
10 Aug 2022 | USD | 4.15 | 4.235 | 4.009 | 4.16 | 4.16 | +0.08 (+1.96%) | 364,600 |
9 Aug 2022 | USD | 4.01 | 4.09 | 3.82 | 4.08 | 4.08 | +0.05 (+1.24%) | 624,200 |
8 Aug 2022 | USD | 4.25 | 4.3 | 4.02 | 4.03 | 4.03 | -0.22 (-5.18%) | 802,300 |
5 Aug 2022 | USD | 4.08 | 4.25 | 4.029 | 4.25 | 4.25 | +0.13 (+3.16%) | 465,700 |
4 Aug 2022 | USD | 4 | 4.2 | 3.93 | 4.12 | 4.12 | +0.22 (+5.64%) | 927,000 |
3 Aug 2022 | USD | 3.53 | 4.09 | 3.499 | 3.9 | 3.9 | +0.42 (+12.07%) | 1,459,900 |
2 Aug 2022 | USD | 3.2 | 3.5 | 3.185 | 3.48 | 3.48 | +0.27 (+8.41%) | 1,378,200 |
1 Aug 2022 | USD | 3.13 | 3.34 | 3.07 | 3.21 | 3.21 | +0.08 (+2.56%) | 632,400 |
29 Jul 2022 | USD | 3.18 | 3.19 | 3.08 | 3.13 | 3.13 | -0.07 (-2.19%) | 230,300 |
28 Jul 2022 | USD | 3.23 | 3.25 | 3.117 | 3.2 | 3.2 | -0.01 (-0.31%) | 150,400 |
27 Jul 2022 | USD | 3.28 | 3.29 | 3.03 | 3.21 | 3.21 | -0.05 (-1.53%) | 503,500 |
26 Jul 2022 | USD | 3.11 | 3.32 | 3.101 | 3.26 | 3.26 | +0.12 (+3.82%) | 370,700 |
25 Jul 2022 | USD | 3.14 | 3.17 | 3.015 | 3.14 | 3.14 | -0.01 (-0.32%) | 250,900 |
22 Jul 2022 | USD | 3.14 | 3.195 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 223,100 |
21 Jul 2022 | USD | 3.36 | 3.37 | 2.95 | 3.11 | 3.11 | -0.26 (-7.72%) | 873,100 |