Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 3.7 | 3.74 | 3.53 | 3.57 | 3.57 | -0.08 (-2.19%) | 384,000 |
9 Aug 2022 | USD | 3.44 | 3.71 | 3.42 | 3.65 | 3.65 | +0.16 (+4.58%) | 304,600 |
8 Aug 2022 | USD | 3.91 | 4.07 | 3.45 | 3.49 | 3.49 | -0.35 (-9.11%) | 756,900 |
5 Aug 2022 | USD | 3.4 | 3.9 | 3.26 | 3.84 | 3.84 | +0.57 (+17.43%) | 673,000 |
4 Aug 2022 | USD | 3.11 | 3.35 | 3.08 | 3.27 | 3.27 | +0.16 (+5.14%) | 288,900 |
3 Aug 2022 | USD | 3.01 | 3.29 | 3.01 | 3.11 | 3.11 | +0.16 (+5.42%) | 287,000 |
2 Aug 2022 | USD | 2.89 | 3.04 | 2.86 | 2.95 | 2.95 | +0.04 (+1.37%) | 145,600 |
1 Aug 2022 | USD | 2.88 | 3.02 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 116,100 |
29 Jul 2022 | USD | 2.93 | 2.96 | 2.86 | 2.93 | 2.93 | -0.02 (-0.68%) | 107,700 |
28 Jul 2022 | USD | 3.1 | 3.1 | 2.91 | 2.95 | 2.95 | -0.1 (-3.28%) | 141,600 |
27 Jul 2022 | USD | 3.02 | 3.1 | 2.92 | 3.05 | 3.05 | +0.04 (+1.33%) | 134,300 |
26 Jul 2022 | USD | 3.1 | 3.14 | 2.99 | 3.01 | 3.01 | -0.12 (-3.83%) | 168,200 |
25 Jul 2022 | USD | 3.21 | 3.22 | 3.08 | 3.13 | 3.13 | -0.09 (-2.80%) | 192,800 |
22 Jul 2022 | USD | 3.24 | 3.36 | 3.13 | 3.22 | 3.22 | +0.01 (+0.31%) | 250,200 |
21 Jul 2022 | USD | 3.23 | 3.23 | 3.14 | 3.21 | 3.21 | 0.0 (0.0%) | 114,600 |
20 Jul 2022 | USD | 3.33 | 3.4 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 243,200 |
19 Jul 2022 | USD | 3.26 | 3.32 | 3.16 | 3.3 | 3.3 | +0.12 (+3.77%) | 192,600 |
18 Jul 2022 | USD | 3.19 | 3.27 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 241,100 |
15 Jul 2022 | USD | 3.21 | 3.24 | 3.09 | 3.15 | 3.15 | -0.04 (-1.25%) | 265,500 |
14 Jul 2022 | USD | 3.11 | 3.22 | 3.09 | 3.19 | 3.19 | +0.06 (+1.92%) | 182,600 |
13 Jul 2022 | USD | 2.97 | 3.27 | 2.95 | 3.13 | 3.13 | +0.13 (+4.33%) | 549,200 |
12 Jul 2022 | USD | 2.83 | 3.05 | 2.75 | 3 | 3 | +0.21 (+7.53%) | 371,400 |
11 Jul 2022 | USD | 2.9 | 2.94 | 2.78 | 2.79 | 2.79 | -0.14 (-4.78%) | 246,700 |
8 Jul 2022 | USD | 2.8 | 2.95 | 2.79 | 2.93 | 2.93 | +0.1 (+3.53%) | 152,800 |
7 Jul 2022 | USD | 2.79 | 2.88 | 2.71 | 2.83 | 2.83 | +0.05 (+1.80%) | 247,300 |
6 Jul 2022 | USD | 2.62 | 2.8 | 2.62 | 2.78 | 2.78 | +0.12 (+4.51%) | 194,000 |
5 Jul 2022 | USD | 2.72 | 2.84 | 2.6 | 2.66 | 2.66 | -0.12 (-4.32%) | 590,000 |
1 Jul 2022 | USD | 2.88 | 2.89 | 2.7 | 2.78 | 2.78 | -0.07 (-2.46%) | 289,800 |
30 Jun 2022 | USD | 2.79 | 2.88 | 2.72 | 2.85 | 2.85 | 0.0 (0.0%) | 209,700 |
29 Jun 2022 | USD | 2.77 | 2.87 | 2.71 | 2.85 | 2.85 | +0.07 (+2.52%) | 383,100 |