Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 3.42 | 3.47 | 3.4 | 3.47 | 3.47 | +0.04 (+1.17%) | 319,300 |
8 Sep 2022 | USD | 3.42 | 3.44 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 237,800 |
7 Sep 2022 | USD | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | +0.1 (+3.01%) | 811,900 |
6 Sep 2022 | USD | 3.39 | 3.4 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 656,400 |
2 Sep 2022 | USD | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 352,600 |
1 Sep 2022 | USD | 3.37 | 3.43 | 3.31 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,814,700 |
31 Aug 2022 | USD | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 330,800 |
30 Aug 2022 | USD | 3.42 | 3.43 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 277,800 |
29 Aug 2022 | USD | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 196,900 |
26 Aug 2022 | USD | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -0.07 (-2.00%) | 117,700 |
25 Aug 2022 | USD | 3.5 | 3.51 | 3.48 | 3.5 | 3.5 | +0.03 (+0.86%) | 116,400 |
24 Aug 2022 | USD | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | +0.03 (+0.87%) | 215,300 |
23 Aug 2022 | USD | 3.43 | 3.46 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 443,400 |
22 Aug 2022 | USD | 3.47 | 3.48 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 472,100 |
19 Aug 2022 | USD | 3.55 | 3.56 | 3.49 | 3.52 | 3.52 | -0.05 (-1.40%) | 382,800 |
18 Aug 2022 | USD | 3.57 | 3.6 | 3.56 | 3.57 | 3.57 | +0.01 (+0.28%) | 297,800 |
17 Aug 2022 | USD | 3.56 | 3.6 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 499,400 |
16 Aug 2022 | USD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 272,600 |
15 Aug 2022 | USD | 3.65 | 3.69 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 531,700 |
12 Aug 2022 | USD | 3.64 | 3.67 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 250,000 |
11 Aug 2022 | USD | 3.67 | 3.69 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 306,800 |
10 Aug 2022 | USD | 3.57 | 3.66 | 3.56 | 3.64 | 3.64 | +0.07 (+1.96%) | 501,500 |
9 Aug 2022 | USD | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 315,600 |
8 Aug 2022 | USD | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | +0.05 (+1.40%) | 411,200 |
5 Aug 2022 | USD | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 351,000 |
4 Aug 2022 | USD | 3.56 | 3.58 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 347,900 |
3 Aug 2022 | USD | 3.5 | 3.55 | 3.48 | 3.54 | 3.54 | +0.09 (+2.61%) | 385,700 |
2 Aug 2022 | USD | 3.46 | 3.49 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 481,700 |
1 Aug 2022 | USD | 3.45 | 3.5 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 777,500 |
29 Jul 2022 | USD | 3.35 | 3.46 | 3.33 | 3.42 | 3.42 | +0.07 (+2.09%) | 629,100 |