Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 3.1 | 3.38 | 3.1 | 3.167 | 3.167 | -0.023 (-0.72%) | 22,000 |
7 Sep 2022 | USD | 3.5 | 3.55 | 3.16 | 3.19 | 3.19 | -0.31 (-8.86%) | 131,500 |
6 Sep 2022 | USD | 3.38 | 3.55 | 3.34 | 3.5 | 3.5 | +0.13 (+3.86%) | 13,100 |
2 Sep 2022 | USD | 3.17 | 3.6 | 3.17 | 3.37 | 3.37 | +0.223 (+7.09%) | 42,000 |
1 Sep 2022 | USD | 3.14 | 3.195 | 3.07 | 3.147 | 3.147 | -0.153 (-4.64%) | 4,000 |
31 Aug 2022 | USD | 3.34 | 3.34 | 3.16 | 3.3 | 3.3 | +0.168 (+5.36%) | 6,600 |
30 Aug 2022 | USD | 3.34 | 3.64 | 3.13 | 3.132 | 3.132 | +0.042 (+1.36%) | 13,800 |
29 Aug 2022 | USD | 2.95 | 3.09 | 2.95 | 3.09 | 3.09 | -0.01 (-0.32%) | 7,300 |
26 Aug 2022 | USD | 3.1 | 3.14 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 9,600 |
25 Aug 2022 | USD | 3.23 | 3.23 | 3 | 3.15 | 3.15 | -0.13 (-3.96%) | 25,500 |
24 Aug 2022 | USD | 3.27 | 3.35 | 3.27 | 3.28 | 3.28 | -0.17 (-4.93%) | 33,800 |
23 Aug 2022 | USD | 3.52 | 3.52 | 3.303 | 3.45 | 3.45 | -0.22 (-5.99%) | 44,900 |
22 Aug 2022 | USD | 3.27 | 3.88 | 3.27 | 3.67 | 3.67 | +0.44 (+13.62%) | 179,600 |
19 Aug 2022 | USD | 2.97 | 3.362 | 2.97 | 3.23 | 3.23 | +0.18 (+5.90%) | 41,300 |
18 Aug 2022 | USD | 3.12 | 3.15 | 2.84 | 3.05 | 3.05 | -0.07 (-2.24%) | 83,900 |
17 Aug 2022 | USD | 3.22 | 3.25 | 3.09 | 3.12 | 3.12 | -0.13 (-4%) | 102,900 |
16 Aug 2022 | USD | 3.25 | 3.39 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 60,400 |
15 Aug 2022 | USD | 3.29 | 3.3 | 3.03 | 3.29 | 3.29 | +0.06 (+1.86%) | 117,700 |
12 Aug 2022 | USD | 3.4 | 3.44 | 3.17 | 3.23 | 3.23 | -0.21 (-6.10%) | 177,400 |
11 Aug 2022 | USD | 3.88 | 3.94 | 3.26 | 3.44 | 3.44 | -0.49 (-12.47%) | 473,800 |
10 Aug 2022 | USD | 4.04 | 4.25 | 3.634 | 3.93 | 3.93 | -0.39 (-9.03%) | 648,100 |
9 Aug 2022 | USD | 3.9 | 4.4 | 3.65 | 4.32 | 4.32 | -5.243 (-54.82%) | 566,100 |
9 Aug 2022 |
|
|||||||
8 Aug 2022 | USD | 3.5 | 4.55 | 3.5 | 4.25 | 9.5625 | +1.75 (+70%) | 9,300 |
5 Aug 2022 | USD | 3.5 | 3.7 | 2.5 | 2.5 | 5.625 | -0.89 (-26.25%) | 2,900 |
4 Aug 2022 | USD | 3 | 3.75 | 3 | 3.39 | 7.6275 | +0.39 (+13%) | 2,300 |
3 Aug 2022 | USD | 4 | 4 | 3 | 3 | 6.75 | -0.95 (-24.05%) | 1,600 |
2 Aug 2022 | USD | 3.96 | 3.98 | 3.95 | 3.95 | 8.8875 | +0.95 (+31.67%) | 500 |
1 Aug 2022 | USD | 3.75 | 3.96 | 3 | 3 | 6.75 | -0.4 (-11.76%) | 1,300 |
29 Jul 2022 | USD | 3.22 | 3.4 | 3.21 | 3.4 | 7.65 | +0.4 (+13.33%) | 10,800 |
28 Jul 2022 | USD | 3.11 | 3.11 | 3 | 3 | 6.75 | -0.22 (-6.83%) | 200 |