Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | USD | 3.42 | 3.58 | 3.4 | 3.58 | 3.58 | +0.08 (+2.29%) | 4,900 |
29 Aug 2022 | USD | 3.42 | 3.55 | 3.42 | 3.5 | 3.5 | -0.08 (-2.23%) | 1,500 |
26 Aug 2022 | USD | 3.431 | 3.6 | 3.422 | 3.58 | 3.58 | +0.05 (+1.42%) | 7,400 |
25 Aug 2022 | USD | 3.43 | 3.53 | 3.29 | 3.53 | 3.53 | +0.25 (+7.62%) | 10,700 |
24 Aug 2022 | USD | 3.5 | 3.6 | 3.265 | 3.28 | 3.28 | -0.13 (-3.81%) | 5,500 |
23 Aug 2022 | USD | 3.51 | 3.51 | 3.4 | 3.41 | 3.41 | -0.021 (-0.61%) | 5,300 |
22 Aug 2022 | USD | 3.77 | 3.77 | 3.39 | 3.431 | 3.431 | -0.389 (-10.18%) | 8,600 |
19 Aug 2022 | USD | 3.96 | 3.98 | 3.75 | 3.82 | 3.82 | -0.17 (-4.26%) | 11,200 |
18 Aug 2022 | USD | 3.93 | 4 | 3.75 | 3.99 | 3.99 | +0.12 (+3.10%) | 10,700 |
17 Aug 2022 | USD | 3.934 | 4.04 | 3.87 | 3.87 | 3.87 | -0.09 (-2.27%) | 4,900 |
16 Aug 2022 | USD | 3.908 | 4 | 3.87 | 3.96 | 3.96 | -0.04 (-1%) | 2,000 |
15 Aug 2022 | USD | 3.95 | 4 | 3.75 | 4 | 4 | +0.1 (+2.56%) | 9,400 |
12 Aug 2022 | USD | 3.73 | 3.905 | 3.69 | 3.9 | 3.9 | +0.165 (+4.42%) | 21,800 |
11 Aug 2022 | USD | 3.76 | 3.834 | 3.39 | 3.735 | 3.735 | -0.125 (-3.24%) | 19,700 |
10 Aug 2022 | USD | 4.07 | 4.09 | 3.86 | 3.86 | 3.86 | -0.16 (-3.98%) | 23,800 |
9 Aug 2022 | USD | 4.06 | 4.112 | 3.79 | 4.02 | 4.02 | +0.32 (+8.65%) | 16,600 |
8 Aug 2022 | USD | 3.28 | 3.94 | 3.25 | 3.7 | 3.7 | +0.1 (+2.78%) | 21,500 |
5 Aug 2022 | USD | 3.6 | 3.78 | 3.39 | 3.6 | 3.6 | -0.1 (-2.70%) | 12,200 |
4 Aug 2022 | USD | 3.46 | 3.792 | 3.46 | 3.7 | 3.7 | +0.08 (+2.21%) | 30,900 |
3 Aug 2022 | USD | 3.6 | 3.66 | 3.5 | 3.62 | 3.62 | +0.21 (+6.16%) | 4,800 |
2 Aug 2022 | USD | 3.36 | 3.5 | 3.36 | 3.41 | 3.41 | +0.08 (+2.40%) | 4,800 |
1 Aug 2022 | USD | 3.19 | 3.34 | 3.18 | 3.33 | 3.33 | +0.15 (+4.72%) | 5,800 |
29 Jul 2022 | USD | 3.15 | 3.34 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 12,600 |
28 Jul 2022 | USD | 3.01 | 3.16 | 3 | 3.13 | 3.13 | +0.08 (+2.62%) | 4,200 |
27 Jul 2022 | USD | 3.05 | 3.114 | 3 | 3.05 | 3.05 | -0.006 (-0.20%) | 8,500 |
26 Jul 2022 | USD | 3.08 | 3.155 | 3.01 | 3.056 | 3.056 | -0.134 (-4.20%) | 4,600 |
25 Jul 2022 | USD | 2.91 | 3.2 | 2.9 | 3.19 | 3.19 | +0.29 (+10.00%) | 14,100 |
22 Jul 2022 | USD | 2.85 | 2.9 | 2.8 | 2.9 | 2.9 | +0.06 (+2.11%) | 13,500 |
21 Jul 2022 | USD | 2.75 | 2.86 | 2.75 | 2.84 | 2.84 | -0.03 (-1.05%) | 8,100 |
20 Jul 2022 | USD | 2.67 | 2.87 | 2.67 | 2.87 | 2.87 | +0.19 (+7.09%) | 7,900 |