Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | USD | 3 | 3.15 | 2.87 | 3 | 3 | 0.0 (0.0%) | 46,100 |
12 Aug 2022 | USD | 2.96 | 3.05 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 48,900 |
11 Aug 2022 | USD | 3 | 3 | 2.9 | 2.96 | 2.96 | -0.05 (-1.66%) | 43,400 |
10 Aug 2022 | USD | 3.03 | 3.05 | 2.9 | 3.01 | 3.01 | -0.04 (-1.31%) | 22,700 |
9 Aug 2022 | USD | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -0.07 (-2.24%) | 15,500 |
8 Aug 2022 | USD | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | -0.01 (-0.32%) | 19,700 |
5 Aug 2022 | USD | 3.13 | 3.14 | 3.05 | 3.13 | 3.13 | -0.03 (-0.95%) | 13,000 |
4 Aug 2022 | USD | 3.15 | 3.16 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 21,400 |
3 Aug 2022 | USD | 3.09 | 3.21 | 3.09 | 3.15 | 3.15 | +0.02 (+0.64%) | 19,700 |
2 Aug 2022 | USD | 3.24 | 3.25 | 2.82 | 3.13 | 3.13 | -0.14 (-4.28%) | 117,400 |
1 Aug 2022 | USD | 3.15 | 3.27 | 3.12 | 3.27 | 3.27 | +0.14 (+4.47%) | 15,600 |
29 Jul 2022 | USD | 3.24 | 3.26 | 3.11 | 3.13 | 3.13 | -0.07 (-2.19%) | 47,600 |
28 Jul 2022 | USD | 3.52 | 3.52 | 3.17 | 3.2 | 3.2 | -0.24 (-6.98%) | 37,000 |
27 Jul 2022 | USD | 3.45 | 3.51 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 41,900 |
26 Jul 2022 | USD | 3.53 | 3.63 | 3.34 | 3.49 | 3.49 | -0.11 (-3.06%) | 86,600 |
25 Jul 2022 | USD | 3.63 | 3.7 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 33,800 |
22 Jul 2022 | USD | 3.75 | 3.75 | 3.56 | 3.63 | 3.63 | -0.06 (-1.63%) | 45,000 |
21 Jul 2022 | USD | 3.78 | 3.83 | 3.67 | 3.69 | 3.69 | +0.02 (+0.54%) | 36,800 |
20 Jul 2022 | USD | 3.63 | 3.82 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 106,600 |
19 Jul 2022 | USD | 3.43 | 3.85 | 3.41 | 3.7 | 3.7 | +0.26 (+7.56%) | 191,700 |
18 Jul 2022 | USD | 3.4 | 3.49 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 13,200 |
15 Jul 2022 | USD | 3.35 | 3.44 | 3.27 | 3.4 | 3.4 | -0.02 (-0.58%) | 18,100 |
14 Jul 2022 | USD | 3.44 | 3.44 | 3.31 | 3.42 | 3.42 | -0.05 (-1.44%) | 6,800 |
13 Jul 2022 | USD | 3.29 | 3.49 | 3.27 | 3.47 | 3.47 | +0.18 (+5.47%) | 52,500 |
12 Jul 2022 | USD | 3.31 | 3.43 | 3.26 | 3.29 | 3.29 | -0.06 (-1.79%) | 30,200 |
11 Jul 2022 | USD | 3.39 | 3.53 | 3.22 | 3.35 | 3.35 | -0.02 (-0.59%) | 35,200 |
8 Jul 2022 | USD | 3.35 | 3.5 | 3.05 | 3.37 | 3.37 | -0.01 (-0.30%) | 74,200 |
7 Jul 2022 | USD | 3.4 | 3.55 | 3.32 | 3.38 | 3.38 | +0.08 (+2.42%) | 212,200 |
6 Jul 2022 | USD | 3.2 | 3.39 | 3.19 | 3.3 | 3.3 | +0.07 (+2.17%) | 25,200 |
5 Jul 2022 | USD | 3.18 | 3.3 | 3.08 | 3.23 | 3.23 | +0.07 (+2.22%) | 33,500 |