Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | USD | 2.01 | 2.1 | 1.95 | 2.04 | 2.04 | +0.09 (+4.62%) | 67,000 |
18 Aug 2022 | USD | 2.04 | 2.125 | 1.88 | 1.95 | 1.95 | -0.1 (-4.88%) | 201,900 |
17 Aug 2022 | USD | 2.12 | 2.155 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 60,200 |
16 Aug 2022 | USD | 2.17 | 2.22 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 36,300 |
15 Aug 2022 | USD | 2.25 | 2.25 | 2.08 | 2.17 | 2.17 | +0.03 (+1.40%) | 165,200 |
12 Aug 2022 | USD | 2.15 | 2.21 | 2.07 | 2.14 | 2.14 | -0.01 (-0.47%) | 82,200 |
11 Aug 2022 | USD | 2.2 | 2.47 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 171,400 |
10 Aug 2022 | USD | 2.5 | 2.583 | 2 | 2.1 | 2.1 | -0.9 (-30%) | 545,100 |
9 Aug 2022 | USD | 3.54 | 3.54 | 2.86 | 3 | 3 | -0.59 (-16.43%) | 55,200 |
8 Aug 2022 | USD | 3.57 | 3.62 | 3.5 | 3.59 | 3.59 | +0.11 (+3.16%) | 179,900 |
5 Aug 2022 | USD | 3.32 | 3.51 | 3.319 | 3.48 | 3.48 | +0.13 (+3.88%) | 24,400 |
4 Aug 2022 | USD | 3.681 | 3.84 | 3.33 | 3.35 | 3.35 | -0.39 (-10.43%) | 30,400 |
3 Aug 2022 | USD | 3.419 | 3.75 | 3.34 | 3.74 | 3.74 | +0.37 (+10.98%) | 75,900 |
2 Aug 2022 | USD | 3.32 | 3.44 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 26,800 |
1 Aug 2022 | USD | 3.42 | 3.42 | 3.25 | 3.35 | 3.35 | +0.01 (+0.30%) | 19,900 |
29 Jul 2022 | USD | 3.39 | 3.5 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 31,500 |
28 Jul 2022 | USD | 3.27 | 3.4 | 3.16 | 3.3 | 3.3 | +0.1 (+3.13%) | 23,300 |
27 Jul 2022 | USD | 3.46 | 3.562 | 3.196 | 3.2 | 3.2 | -0.17 (-5.04%) | 22,300 |
26 Jul 2022 | USD | 3.13 | 3.44 | 3.043 | 3.37 | 3.37 | +0.22 (+6.98%) | 15,600 |
25 Jul 2022 | USD | 3.22 | 3.5 | 3 | 3.15 | 3.15 | -0.01 (-0.32%) | 19,500 |
22 Jul 2022 | USD | 3.43 | 3.59 | 3.15 | 3.16 | 3.16 | -0.17 (-5.11%) | 58,300 |
21 Jul 2022 | USD | 3.151 | 3.39 | 3.059 | 3.33 | 3.33 | +0.25 (+8.12%) | 28,100 |
20 Jul 2022 | USD | 3.15 | 3.22 | 3.035 | 3.08 | 3.08 | -0.02 (-0.65%) | 17,700 |
19 Jul 2022 | USD | 3.13 | 3.273 | 3.073 | 3.1 | 3.1 | -0.12 (-3.73%) | 21,900 |
18 Jul 2022 | USD | 3.42 | 3.5 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 31,900 |
15 Jul 2022 | USD | 3.05 | 3.45 | 2.65 | 3.3 | 3.3 | +0.31 (+10.37%) | 120,500 |
14 Jul 2022 | USD | 3.38 | 3.38 | 2.87 | 2.99 | 2.99 | -0.39 (-11.54%) | 43,100 |
13 Jul 2022 | USD | 3.36 | 3.44 | 3.07 | 3.38 | 3.38 | +0.03 (+0.90%) | 21,100 |
12 Jul 2022 | USD | 3.24 | 3.412 | 3.105 | 3.35 | 3.35 | +0.25 (+8.06%) | 49,000 |
11 Jul 2022 | USD | 3.05 | 3.2 | 3.02 | 3.1 | 3.1 | +0.01 (+0.32%) | 23,800 |