Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | USD | 2.94 | 3.04 | 2.89 | 2.97 | 2.97 | -0.06 (-1.98%) | 57,000 |
13 Sep 2022 | USD | 2.98 | 3.07 | 2.945 | 3.03 | 3.03 | -0.04 (-1.30%) | 35,200 |
12 Sep 2022 | USD | 3.09 | 3.09 | 2.96 | 3.07 | 3.07 | 0.0 (0.0%) | 47,300 |
9 Sep 2022 | USD | 3 | 3.1 | 2.94 | 3.07 | 3.07 | +0.09 (+3.02%) | 81,300 |
8 Sep 2022 | USD | 2.85 | 3.11 | 2.803 | 2.98 | 2.98 | +0.07 (+2.41%) | 247,500 |
7 Sep 2022 | USD | 2.85 | 2.97 | 2.75 | 2.91 | 2.91 | +0.06 (+2.11%) | 84,100 |
6 Sep 2022 | USD | 3.01 | 3.05 | 2.75 | 2.85 | 2.85 | -0.21 (-6.86%) | 224,800 |
2 Sep 2022 | USD | 3.1 | 3.3 | 3.03 | 3.06 | 3.06 | -0.14 (-4.38%) | 360,300 |
1 Sep 2022 | USD | 3.69 | 4.06 | 3.06 | 3.2 | 3.2 | -1.05 (-24.71%) | 1,224,900 |
31 Aug 2022 | USD | 4.15 | 5.11 | 4.11 | 4.25 | 4.25 | +0.47 (+12.43%) | 15,405,200 |
30 Aug 2022 | USD | 3.26 | 3.98 | 3.215 | 3.78 | 3.78 | +0.5 (+15.24%) | 1,701,600 |
29 Aug 2022 | USD | 3.26 | 3.35 | 3.12 | 3.28 | 3.28 | +0.03 (+0.92%) | 42,600 |
26 Aug 2022 | USD | 3.58 | 3.6 | 3.25 | 3.25 | 3.25 | -0.28 (-7.93%) | 85,500 |
25 Aug 2022 | USD | 3.4 | 3.65 | 3.37 | 3.53 | 3.53 | +0.1 (+2.92%) | 154,200 |
24 Aug 2022 | USD | 3.32 | 3.5 | 3.32 | 3.43 | 3.43 | +0.08 (+2.39%) | 44,200 |
23 Aug 2022 | USD | 3.35 | 3.39 | 3.26 | 3.35 | 3.35 | -0.04 (-1.18%) | 59,500 |
22 Aug 2022 | USD | 3.34 | 3.6 | 3.27 | 3.39 | 3.39 | -0.01 (-0.29%) | 67,600 |
19 Aug 2022 | USD | 3.42 | 3.45 | 3.3 | 3.4 | 3.4 | -0.1 (-2.86%) | 80,900 |
18 Aug 2022 | USD | 3.31 | 3.56 | 3.31 | 3.5 | 3.5 | +0.15 (+4.48%) | 144,500 |
17 Aug 2022 | USD | 3.17 | 3.5 | 3.11 | 3.35 | 3.35 | +0.11 (+3.40%) | 169,700 |
16 Aug 2022 | USD | 3.05 | 3.28 | 3.05 | 3.24 | 3.24 | +0.17 (+5.54%) | 152,100 |
15 Aug 2022 | USD | 3.26 | 3.389 | 2.95 | 3.07 | 3.07 | -0.26 (-7.81%) | 277,500 |
12 Aug 2022 | USD | 3.6 | 3.7 | 3.24 | 3.33 | 3.33 | -0.26 (-7.24%) | 363,500 |
11 Aug 2022 | USD | 3.47 | 3.99 | 3.47 | 3.59 | 3.59 | +0.12 (+3.46%) | 806,100 |
10 Aug 2022 | USD | 3.55 | 3.55 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 37,600 |
9 Aug 2022 | USD | 3.54 | 3.54 | 3.41 | 3.44 | 3.44 | -0.1 (-2.82%) | 57,700 |
8 Aug 2022 | USD | 3.47 | 3.64 | 3.4 | 3.54 | 3.54 | +0.04 (+1.14%) | 121,300 |
5 Aug 2022 | USD | 3.359 | 3.69 | 3.33 | 3.5 | 3.5 | +0.13 (+3.86%) | 257,800 |
4 Aug 2022 | USD | 3.49 | 3.49 | 3.31 | 3.37 | 3.37 | -0.07 (-2.03%) | 86,000 |
3 Aug 2022 | USD | 3.35 | 3.5 | 3.21 | 3.44 | 3.44 | +0.16 (+4.88%) | 190,100 |