Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.4 | 3.4 | 3.26 | 3.36 | 3.36 | +0.09 (+2.75%) | 47,900 |
10 Aug 2022 | USD | 3.37 | 3.4 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 72,900 |
9 Aug 2022 | USD | 3.24 | 3.4 | 3.24 | 3.32 | 3.32 | +0.11 (+3.43%) | 35,200 |
8 Aug 2022 | USD | 3.21 | 3.38 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 41,400 |
5 Aug 2022 | USD | 3.26 | 3.382 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 31,900 |
4 Aug 2022 | USD | 3.4 | 3.42 | 3.26 | 3.27 | 3.27 | -0.13 (-3.82%) | 35,200 |
3 Aug 2022 | USD | 3.39 | 3.461 | 3.25 | 3.4 | 3.4 | 0.0 (0.0%) | 49,300 |
2 Aug 2022 | USD | 3.41 | 3.67 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 148,600 |
1 Aug 2022 | USD | 3.34 | 3.45 | 3.2 | 3.45 | 3.45 | +0.2 (+6.15%) | 58,700 |
29 Jul 2022 | USD | 3.33 | 3.41 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 39,000 |
28 Jul 2022 | USD | 3.43 | 3.49 | 3.2 | 3.33 | 3.33 | 0.0 (0.0%) | 179,700 |
27 Jul 2022 | USD | 3.4 | 3.47 | 3.26 | 3.33 | 3.33 | -0.02 (-0.60%) | 104,700 |
26 Jul 2022 | USD | 3.34 | 3.38 | 3.26 | 3.35 | 3.35 | +0.03 (+0.90%) | 30,800 |
25 Jul 2022 | USD | 3.15 | 3.4 | 3.15 | 3.32 | 3.32 | +0.13 (+4.08%) | 64,000 |
22 Jul 2022 | USD | 3.27 | 3.3 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 26,700 |
21 Jul 2022 | USD | 3.42 | 3.45 | 3.15 | 3.25 | 3.25 | -0.16 (-4.69%) | 49,400 |
20 Jul 2022 | USD | 3.35 | 3.457 | 3.35 | 3.41 | 3.41 | +0.01 (+0.29%) | 36,900 |
19 Jul 2022 | USD | 3.22 | 3.42 | 3.22 | 3.4 | 3.4 | +0.18 (+5.59%) | 91,400 |
18 Jul 2022 | USD | 3.06 | 3.28 | 3.06 | 3.22 | 3.22 | +0.13 (+4.21%) | 65,200 |
15 Jul 2022 | USD | 3 | 3.12 | 3 | 3.09 | 3.09 | +0.06 (+1.98%) | 28,600 |
14 Jul 2022 | USD | 3.07 | 3.15 | 3 | 3.03 | 3.03 | -0.12 (-3.81%) | 53,200 |
13 Jul 2022 | USD | 3.14 | 3.169 | 3.05 | 3.15 | 3.15 | +0.01 (+0.32%) | 42,900 |
12 Jul 2022 | USD | 3.16 | 3.25 | 3.1 | 3.14 | 3.14 | -0.05 (-1.57%) | 30,700 |
11 Jul 2022 | USD | 3.1 | 3.2 | 2.872 | 3.19 | 3.19 | -0.05 (-1.54%) | 98,100 |
8 Jul 2022 | USD | 3.28 | 3.319 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 20,900 |
7 Jul 2022 | USD | 3.1 | 3.35 | 3.1 | 3.24 | 3.24 | +0.15 (+4.85%) | 95,900 |
6 Jul 2022 | USD | 3.22 | 3.25 | 3.02 | 3.09 | 3.09 | -0.12 (-3.74%) | 91,500 |
5 Jul 2022 | USD | 3.26 | 3.27 | 3 | 3.21 | 3.21 | +0.01 (+0.31%) | 117,800 |
1 Jul 2022 | USD | 3.26 | 3.275 | 3 | 3.2 | 3.2 | -0.11 (-3.32%) | 143,400 |
30 Jun 2022 | USD | 3.45 | 3.45 | 3.24 | 3.31 | 3.31 | -0.13 (-3.78%) | 89,100 |