Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 2.58 | 2.61 | 2.5 | 2.59 | 25.9 | +0.04 (+1.57%) | 1,195,400 |
10 Aug 2022 | USD | 2.85 | 2.88 | 2.45 | 2.55 | 25.5 | -0.58 (-18.53%) | 1,903,700 |
9 Aug 2022 | USD | 3.27 | 3.27 | 3.1 | 3.13 | 31.3 | -0.13 (-3.99%) | 246,900 |
8 Aug 2022 | USD | 3.48 | 3.49 | 3.25 | 3.26 | 32.6 | -0.14 (-4.12%) | 365,400 |
5 Aug 2022 | USD | 3.34 | 3.48 | 3.31 | 3.4 | 34 | +0.02 (+0.59%) | 547,400 |
4 Aug 2022 | USD | 3.4 | 3.41 | 3.32 | 3.38 | 33.8 | 0.0 (0.0%) | 539,000 |
3 Aug 2022 | USD | 3.33 | 3.43 | 3.28 | 3.38 | 33.8 | +0.06 (+1.81%) | 685,500 |
2 Aug 2022 | USD | 3.1 | 3.33 | 3.07 | 3.32 | 33.2 | +0.21 (+6.75%) | 937,700 |
1 Aug 2022 | USD | 3.19 | 3.19 | 3.08 | 3.11 | 31.1 | -0.09 (-2.81%) | 417,200 |
29 Jul 2022 | USD | 3.26 | 3.26 | 3.15 | 3.2 | 32 | -0.05 (-1.54%) | 314,200 |
28 Jul 2022 | USD | 3.2 | 3.27 | 3.15 | 3.25 | 32.5 | +0.04 (+1.25%) | 294,600 |
27 Jul 2022 | USD | 3.28 | 3.31 | 3.17 | 3.21 | 32.1 | -0.05 (-1.53%) | 299,500 |
26 Jul 2022 | USD | 3.36 | 3.38 | 3.25 | 3.26 | 32.6 | -0.12 (-3.55%) | 193,500 |
25 Jul 2022 | USD | 3.37 | 3.45 | 3.32 | 3.38 | 33.8 | 0.0 (0.0%) | 217,900 |
22 Jul 2022 | USD | 3.41 | 3.45 | 3.33 | 3.38 | 33.8 | -0.04 (-1.17%) | 241,000 |
21 Jul 2022 | USD | 3.41 | 3.46 | 3.27 | 3.42 | 34.2 | +0.02 (+0.59%) | 252,600 |
20 Jul 2022 | USD | 3.3 | 3.43 | 3.27 | 3.4 | 34 | +0.1 (+3.03%) | 237,800 |
19 Jul 2022 | USD | 3.21 | 3.34 | 3.21 | 3.3 | 33 | +0.1 (+3.13%) | 241,600 |
18 Jul 2022 | USD | 3.18 | 3.25 | 3.16 | 3.2 | 32 | +0.04 (+1.27%) | 229,000 |
15 Jul 2022 | USD | 3.24 | 3.24 | 3.11 | 3.16 | 31.6 | -0.03 (-0.94%) | 217,800 |
14 Jul 2022 | USD | 3.1 | 3.27 | 3.08 | 3.19 | 31.9 | +0.04 (+1.27%) | 315,200 |
13 Jul 2022 | USD | 3.07 | 3.19 | 3.07 | 3.15 | 31.5 | +0.04 (+1.29%) | 260,000 |
12 Jul 2022 | USD | 3.2 | 3.21 | 3.09 | 3.11 | 31.1 | -0.04 (-1.27%) | 216,500 |
11 Jul 2022 | USD | 3.18 | 3.27 | 3.11 | 3.15 | 31.5 | -0.06 (-1.87%) | 163,100 |
8 Jul 2022 | USD | 3.18 | 3.24 | 3.16 | 3.21 | 32.1 | +0.01 (+0.31%) | 195,700 |
7 Jul 2022 | USD | 3.16 | 3.25 | 3.13 | 3.2 | 32 | +0.07 (+2.24%) | 313,800 |
6 Jul 2022 | USD | 3.1 | 3.24 | 3.07 | 3.13 | 31.3 | +0.03 (+0.97%) | 198,000 |
5 Jul 2022 | USD | 3.04 | 3.12 | 2.94 | 3.1 | 31 | +0.01 (+0.32%) | 382,200 |
1 Jul 2022 | USD | 3.08 | 3.1 | 2.95 | 3.09 | 30.9 | +0.02 (+0.65%) | 406,400 |
30 Jun 2022 | USD | 3.08 | 3.12 | 3.01 | 3.07 | 30.7 | -0.06 (-1.92%) | 347,300 |