Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 3.42 | 3.42 | 3.29 | 3.31 | 3.31 | -0.11 (-3.22%) | 59,700 |
31 Aug 2022 | USD | 3.38 | 3.45 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 38,900 |
30 Aug 2022 | USD | 3.56 | 3.56 | 3.347 | 3.4 | 3.4 | -0.09 (-2.58%) | 59,900 |
29 Aug 2022 | USD | 3.46 | 3.54 | 3.441 | 3.49 | 3.49 | -0.04 (-1.13%) | 37,900 |
26 Aug 2022 | USD | 3.69 | 3.88 | 3.48 | 3.53 | 3.53 | -0.15 (-4.08%) | 119,200 |
25 Aug 2022 | USD | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 62,500 |
24 Aug 2022 | USD | 3.6 | 3.67 | 3.54 | 3.66 | 3.66 | +0.05 (+1.39%) | 75,300 |
23 Aug 2022 | USD | 3.56 | 3.69 | 3.54 | 3.61 | 3.61 | 0.0 (0.0%) | 91,900 |
22 Aug 2022 | USD | 3.6 | 3.7 | 3.56 | 3.61 | 3.61 | -0.06 (-1.63%) | 69,900 |
19 Aug 2022 | USD | 3.97 | 3.97 | 3.611 | 3.67 | 3.67 | -0.31 (-7.79%) | 177,700 |
18 Aug 2022 | USD | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 65,200 |
17 Aug 2022 | USD | 4.16 | 4.18 | 3.856 | 3.97 | 3.97 | -0.18 (-4.34%) | 262,800 |
16 Aug 2022 | USD | 4.075 | 4.28 | 3.88 | 4.15 | 4.15 | +0.51 (+14.01%) | 1,407,900 |
15 Aug 2022 | USD | 3.5 | 3.66 | 3.4 | 3.64 | 3.64 | +0.1 (+2.82%) | 116,900 |
12 Aug 2022 | USD | 3.73 | 3.73 | 3.5 | 3.54 | 3.54 | -0.11 (-3.01%) | 153,000 |
11 Aug 2022 | USD | 3.77 | 3.869 | 3.58 | 3.65 | 3.65 | -0.08 (-2.14%) | 644,100 |
10 Aug 2022 | USD | 3.73 | 3.74 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 84,800 |
9 Aug 2022 | USD | 3.7 | 3.76 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 48,100 |
8 Aug 2022 | USD | 3.63 | 3.77 | 3.61 | 3.7 | 3.7 | +0.09 (+2.49%) | 93,000 |
5 Aug 2022 | USD | 3.7 | 3.76 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 58,700 |
4 Aug 2022 | USD | 3.7 | 3.74 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 45,300 |
3 Aug 2022 | USD | 3.58 | 3.74 | 3.54 | 3.68 | 3.68 | +0.15 (+4.25%) | 91,600 |
2 Aug 2022 | USD | 3.56 | 3.61 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 43,600 |
1 Aug 2022 | USD | 3.46 | 3.85 | 3.41 | 3.59 | 3.59 | +0.08 (+2.28%) | 177,900 |
29 Jul 2022 | USD | 3.41 | 3.51 | 3.36 | 3.51 | 3.51 | +0.11 (+3.24%) | 69,500 |
28 Jul 2022 | USD | 3.46 | 3.495 | 3.34 | 3.4 | 3.4 | -0.05 (-1.45%) | 62,800 |
27 Jul 2022 | USD | 3.5 | 3.5 | 3.37 | 3.45 | 3.45 | -0.01 (-0.29%) | 71,300 |
26 Jul 2022 | USD | 3.43 | 3.55 | 3.34 | 3.46 | 3.46 | +0.03 (+0.87%) | 103,300 |
25 Jul 2022 | USD | 3.38 | 3.47 | 3.3 | 3.43 | 3.43 | +0.09 (+2.69%) | 168,800 |
22 Jul 2022 | USD | 3.34 | 3.38 | 3.258 | 3.34 | 3.34 | -0.01 (-0.30%) | 225,100 |