Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 2.4 | 2.449 | 2.35 | 2.36 | 2.36 | -0.09 (-3.67%) | 40,100 |
2 Sep 2022 | USD | 2.52 | 2.55 | 2.42 | 2.45 | 2.45 | -0.15 (-5.77%) | 68,800 |
1 Sep 2022 | USD | 2.52 | 2.63 | 2.45 | 2.6 | 2.6 | -0.05 (-1.89%) | 72,300 |
31 Aug 2022 | USD | 2.6 | 2.8 | 2.42 | 2.65 | 2.65 | +0.1 (+3.92%) | 184,600 |
30 Aug 2022 | USD | 2.71 | 2.92 | 2.5 | 2.55 | 2.55 | -0.13 (-4.85%) | 739,400 |
29 Aug 2022 | USD | 2.69 | 2.79 | 2.63 | 2.68 | 2.68 | +0.08 (+3.08%) | 39,900 |
26 Aug 2022 | USD | 3.182 | 3.32 | 2.33 | 2.6 | 2.6 | -0.63 (-19.50%) | 372,500 |
25 Aug 2022 | USD | 3.3 | 3.4 | 3.11 | 3.23 | 3.23 | 0.0 (0.0%) | 67,500 |
24 Aug 2022 | USD | 3.12 | 3.3 | 3.05 | 3.23 | 3.23 | +0.11 (+3.53%) | 76,600 |
23 Aug 2022 | USD | 3.1 | 3.12 | 3.02 | 3.12 | 3.12 | -0.01 (-0.32%) | 56,800 |
22 Aug 2022 | USD | 3.23 | 3.47 | 3.08 | 3.13 | 3.13 | -0.24 (-7.12%) | 182,400 |
19 Aug 2022 | USD | 3.47 | 3.47 | 3.27 | 3.37 | 3.37 | -0.06 (-1.75%) | 25,000 |
18 Aug 2022 | USD | 3.53 | 3.53 | 3.25 | 3.43 | 3.43 | -0.1 (-2.83%) | 46,500 |
17 Aug 2022 | USD | 3.63 | 3.66 | 3.45 | 3.53 | 3.53 | -0.09 (-2.49%) | 28,700 |
16 Aug 2022 | USD | 3.75 | 3.76 | 3.501 | 3.62 | 3.62 | +0.02 (+0.56%) | 50,100 |
15 Aug 2022 | USD | 3.77 | 3.79 | 3.518 | 3.6 | 3.6 | -0.13 (-3.49%) | 106,400 |
12 Aug 2022 | USD | 3.88 | 3.96 | 3.6 | 3.73 | 3.73 | -0.22 (-5.57%) | 119,100 |
11 Aug 2022 | USD | 3.68 | 4.33 | 3.42 | 3.95 | 3.95 | +0.257 (+6.96%) | 816,300 |
10 Aug 2022 | USD | 3.72 | 3.81 | 3.6 | 3.693 | 3.693 | -0.047 (-1.26%) | 69,000 |
9 Aug 2022 | USD | 3.71 | 3.85 | 3.56 | 3.74 | 3.74 | -0.07 (-1.84%) | 145,900 |
8 Aug 2022 | USD | 3.78 | 3.89 | 3.62 | 3.81 | 3.81 | +0.2 (+5.54%) | 200,200 |
5 Aug 2022 | USD | 3.46 | 3.73 | 3.3 | 3.61 | 3.61 | +0.18 (+5.25%) | 284,600 |
4 Aug 2022 | USD | 3.19 | 3.553 | 3.11 | 3.43 | 3.43 | +0.19 (+5.86%) | 544,400 |
3 Aug 2022 | USD | 2.85 | 3.65 | 2.75 | 3.24 | 3.24 | +0.398 (+14.00%) | 1,837,000 |
2 Aug 2022 | USD | 2.7 | 2.9 | 2.68 | 2.842 | 2.842 | +0.102 (+3.72%) | 258,100 |
1 Aug 2022 | USD | 2.71 | 2.93 | 2.7 | 2.74 | 2.74 | -0.04 (-1.44%) | 377,000 |
29 Jul 2022 | USD | 2.86 | 2.9 | 2.7 | 2.78 | 2.78 | -0.1 (-3.47%) | 287,300 |
28 Jul 2022 | USD | 2.7 | 3.19 | 2.64 | 2.88 | 2.88 | +0.18 (+6.67%) | 695,600 |
27 Jul 2022 | USD | 2.64 | 2.72 | 2.54 | 2.7 | 2.7 | +0.05 (+1.89%) | 111,200 |
26 Jul 2022 | USD | 2.72 | 2.75 | 2.62 | 2.65 | 2.65 | -0.1 (-3.64%) | 81,300 |