Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 2.6 | 2.6 | 2.13 | 2.25 | 2.25 | -0.24 (-9.64%) | 37,000 |
8 Sep 2022 | USD | 2.45 | 2.52 | 2.4 | 2.49 | 2.49 | +0.1 (+4.18%) | 16,200 |
7 Sep 2022 | USD | 2.42 | 2.53 | 2.33 | 2.39 | 2.39 | +0.07 (+3.02%) | 13,700 |
6 Sep 2022 | USD | 2.64 | 2.68 | 2.32 | 2.32 | 2.32 | -0.27 (-10.42%) | 31,500 |
2 Sep 2022 | USD | 2.7 | 2.9 | 2.5 | 2.59 | 2.59 | -0.235 (-8.32%) | 62,700 |
1 Sep 2022 | USD | 2.82 | 3.13 | 2.61 | 2.825 | 2.825 | +0.085 (+3.10%) | 46,800 |
31 Aug 2022 | USD | 2.83 | 3.033 | 2.74 | 2.74 | 2.74 | -0.08 (-2.84%) | 4,200 |
30 Aug 2022 | USD | 3.05 | 3.21 | 2.81 | 2.82 | 2.82 | -0.11 (-3.75%) | 14,800 |
29 Aug 2022 | USD | 2.92 | 3.07 | 2.75 | 2.93 | 2.93 | -0.02 (-0.68%) | 23,900 |
26 Aug 2022 | USD | 3.09 | 3.17 | 2.91 | 2.95 | 2.95 | -0.11 (-3.59%) | 39,300 |
25 Aug 2022 | USD | 2.92 | 3.36 | 2.92 | 3.06 | 3.06 | -0.11 (-3.47%) | 60,600 |
24 Aug 2022 | USD | 3.22 | 3.56 | 3.056 | 3.17 | 3.17 | +0.15 (+4.97%) | 121,000 |
23 Aug 2022 | USD | 2.993 | 3.21 | 2.81 | 3.02 | 3.02 | +0.18 (+6.34%) | 33,100 |
22 Aug 2022 | USD | 2.81 | 2.947 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 7,600 |
19 Aug 2022 | USD | 3.12 | 3.15 | 2.8 | 2.8 | 2.8 | -0.32 (-10.26%) | 53,700 |
18 Aug 2022 | USD | 3.28 | 3.35 | 3.08 | 3.12 | 3.12 | -0.17 (-5.17%) | 24,300 |
17 Aug 2022 | USD | 3.27 | 3.38 | 3.26 | 3.29 | 3.29 | -0.12 (-3.52%) | 29,700 |
16 Aug 2022 | USD | 3.23 | 3.58 | 3.16 | 3.41 | 3.41 | +0.22 (+6.90%) | 50,700 |
15 Aug 2022 | USD | 3.62 | 3.899 | 3.1 | 3.19 | 3.19 | -0.59 (-15.61%) | 48,700 |
12 Aug 2022 | USD | 3.9 | 3.9 | 3.64 | 3.78 | 3.78 | -0.03 (-0.79%) | 10,600 |
11 Aug 2022 | USD | 3.58 | 3.93 | 3.45 | 3.81 | 3.81 | +0.21 (+5.83%) | 36,100 |
10 Aug 2022 | USD | 3.59 | 3.61 | 3.27 | 3.6 | 3.6 | +0.13 (+3.75%) | 38,800 |
9 Aug 2022 | USD | 3.74 | 3.855 | 3.3 | 3.47 | 3.47 | -0.41 (-10.57%) | 151,300 |
8 Aug 2022 | USD | 4.8 | 4.91 | 3.86 | 3.88 | 3.88 | -1.03 (-20.98%) | 135,000 |
5 Aug 2022 | USD | 5.63 | 5.63 | 4.51 | 4.91 | 4.91 | -0.17 (-3.35%) | 173,200 |
4 Aug 2022 | USD | 4.8 | 5.25 | 4.32 | 5.08 | 5.08 | -0.57 (-10.09%) | 592,200 |
3 Aug 2022 | USD | 6.4 | 6.63 | 4.36 | 5.65 | 5.65 | +1.86 (+49.08%) | 8,848,500 |
2 Aug 2022 | USD | 3.43 | 3.79 | 2.76 | 3.79 | 3.79 | +0.46 (+13.81%) | 1,968,600 |
1 Aug 2022 | USD | 2.51 | 4.5 | 2.3 | 3.33 | 3.33 | +1.28 (+62.44%) | 8,683,800 |
29 Jul 2022 | USD | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | -0.09 (-4.21%) | 112,000 |