Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 3.09 | 3.15 | 3.03 | 3.15 | 3.15 | +0.09 (+2.94%) | 36,400 |
8 Sep 2022 | USD | 2.98 | 3.1 | 2.96 | 3.06 | 3.06 | +0.02 (+0.66%) | 54,000 |
7 Sep 2022 | USD | 3.03 | 3.07 | 2.98 | 3.04 | 3.04 | +0.03 (+1.00%) | 91,700 |
6 Sep 2022 | USD | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.08 (-2.59%) | 64,200 |
2 Sep 2022 | USD | 3.14 | 3.14 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 92,500 |
1 Sep 2022 | USD | 3.22 | 3.25 | 3.1 | 3.12 | 3.12 | -0.15 (-4.59%) | 50,600 |
31 Aug 2022 | USD | 3.11 | 3.28 | 3.01 | 3.27 | 3.27 | +0.17 (+5.48%) | 128,300 |
30 Aug 2022 | USD | 3.1 | 3.13 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 40,900 |
29 Aug 2022 | USD | 3.16 | 3.2 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 41,000 |
26 Aug 2022 | USD | 3.21 | 3.31 | 3.14 | 3.21 | 3.21 | -0.03 (-0.93%) | 89,700 |
25 Aug 2022 | USD | 3.2 | 3.27 | 3.14 | 3.24 | 3.24 | +0.04 (+1.25%) | 64,100 |
24 Aug 2022 | USD | 3.2 | 3.26 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 81,000 |
23 Aug 2022 | USD | 3.1 | 3.22 | 3.06 | 3.2 | 3.2 | +0.08 (+2.56%) | 115,500 |
22 Aug 2022 | USD | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -0.12 (-3.70%) | 155,200 |
19 Aug 2022 | USD | 3.42 | 3.42 | 3.19 | 3.24 | 3.24 | -0.18 (-5.26%) | 41,700 |
18 Aug 2022 | USD | 3.47 | 3.47 | 3.3 | 3.42 | 3.42 | +0.11 (+3.32%) | 81,700 |
17 Aug 2022 | USD | 3.28 | 3.33 | 3.24 | 3.31 | 3.31 | -0.04 (-1.19%) | 63,400 |
16 Aug 2022 | USD | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | +0.03 (+0.90%) | 79,600 |
15 Aug 2022 | USD | 3.39 | 3.39 | 3.25 | 3.32 | 3.32 | -0.04 (-1.19%) | 75,100 |
12 Aug 2022 | USD | 3.3 | 3.43 | 3.21 | 3.36 | 3.36 | +0.01 (+0.30%) | 83,600 |
11 Aug 2022 | USD | 3 | 3.38 | 2.98 | 3.35 | 3.35 | +0.4 (+13.56%) | 636,200 |
10 Aug 2022 | USD | 2.97 | 3 | 2.87 | 2.95 | 2.95 | +0.07 (+2.43%) | 303,000 |
9 Aug 2022 | USD | 2.98 | 3.03 | 2.78 | 2.88 | 2.88 | -0.09 (-3.03%) | 144,500 |
8 Aug 2022 | USD | 2.93 | 3.04 | 2.88 | 2.97 | 2.97 | +0.01 (+0.34%) | 444,700 |
5 Aug 2022 | USD | 2.7 | 3.02 | 2.7 | 2.96 | 2.96 | +0.04 (+1.37%) | 546,600 |
4 Aug 2022 | USD | 2.86 | 2.98 | 2.85 | 2.92 | 2.92 | +0.06 (+2.10%) | 129,100 |
3 Aug 2022 | USD | 2.76 | 2.91 | 2.75 | 2.86 | 2.86 | +0.12 (+4.38%) | 132,800 |
2 Aug 2022 | USD | 2.66 | 2.76 | 2.63 | 2.74 | 2.74 | +0.04 (+1.48%) | 118,000 |
1 Aug 2022 | USD | 2.64 | 2.74 | 2.64 | 2.7 | 2.7 | +0.07 (+2.66%) | 50,400 |
29 Jul 2022 | USD | 2.66 | 2.67 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 72,200 |