Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 3.14 | 3.14 | 3.025 | 3.06 | 3.06 | +0.02 (+0.66%) | 23,500 |
8 Sep 2022 | USD | 3.21 | 3.246 | 3 | 3.04 | 3.04 | -0.09 (-2.88%) | 14,700 |
7 Sep 2022 | USD | 3.25 | 3.25 | 3.12 | 3.13 | 3.13 | -0.21 (-6.29%) | 4,100 |
6 Sep 2022 | USD | 3.35 | 3.362 | 3.265 | 3.34 | 3.34 | -0.059 (-1.74%) | 1,800 |
2 Sep 2022 | USD | 3.46 | 3.49 | 3.38 | 3.399 | 3.399 | +0.019 (+0.56%) | 3,000 |
1 Sep 2022 | USD | 3.6 | 3.6 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 8,100 |
31 Aug 2022 | USD | 3.48 | 3.62 | 3.45 | 3.45 | 3.45 | -0.13 (-3.63%) | 1,800 |
30 Aug 2022 | USD | 3.41 | 3.6 | 3.41 | 3.58 | 3.58 | -0.03 (-0.83%) | 3,900 |
29 Aug 2022 | USD | 3.38 | 3.67 | 3.36 | 3.61 | 3.61 | -0.1 (-2.70%) | 2,100 |
26 Aug 2022 | USD | 3.68 | 3.75 | 3.52 | 3.71 | 3.71 | 0.0 (0.0%) | 1,700 |
25 Aug 2022 | USD | 3.774 | 3.774 | 3.6 | 3.71 | 3.71 | +0.155 (+4.36%) | 1,900 |
24 Aug 2022 | USD | 3.45 | 3.65 | 3.435 | 3.555 | 3.555 | +0.105 (+3.04%) | 6,400 |
23 Aug 2022 | USD | 3.46 | 3.59 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 8,500 |
22 Aug 2022 | USD | 3.63 | 3.705 | 3.53 | 3.53 | 3.53 | -0.23 (-6.12%) | 3,700 |
19 Aug 2022 | USD | 3.847 | 3.91 | 3.69 | 3.76 | 3.76 | -0.18 (-4.57%) | 4,100 |
18 Aug 2022 | USD | 3.77 | 4 | 3.77 | 3.94 | 3.94 | +0.02 (+0.51%) | 4,700 |
17 Aug 2022 | USD | 3.88 | 4.05 | 3.83 | 3.92 | 3.92 | -0.03 (-0.76%) | 3,400 |
16 Aug 2022 | USD | 3.9 | 4.07 | 3.9 | 3.95 | 3.95 | -0.12 (-2.95%) | 3,900 |
15 Aug 2022 | USD | 3.81 | 4.08 | 3.77 | 4.07 | 4.07 | +0.1 (+2.52%) | 32,400 |
12 Aug 2022 | USD | 3.88 | 3.97 | 3.75 | 3.97 | 3.97 | +0.26 (+7.01%) | 23,100 |
11 Aug 2022 | USD | 3.85 | 3.91 | 3.43 | 3.71 | 3.71 | -0.14 (-3.64%) | 42,100 |
10 Aug 2022 | USD | 4.08 | 4.08 | 3.771 | 3.85 | 3.85 | -0.22 (-5.41%) | 40,600 |
9 Aug 2022 | USD | 4.02 | 4.17 | 3.9 | 4.07 | 4.07 | +0.17 (+4.36%) | 21,900 |
8 Aug 2022 | USD | 3.28 | 3.96 | 3.28 | 3.9 | 3.9 | +0.26 (+7.14%) | 10,500 |
5 Aug 2022 | USD | 3.76 | 3.76 | 3.58 | 3.64 | 3.64 | -0.26 (-6.67%) | 7,900 |
4 Aug 2022 | USD | 3.77 | 4.15 | 3.66 | 3.9 | 3.9 | +0.12 (+3.17%) | 13,000 |
3 Aug 2022 | USD | 3.59 | 3.78 | 3.53 | 3.78 | 3.78 | +0.24 (+6.78%) | 3,600 |
2 Aug 2022 | USD | 3.41 | 3.62 | 3.41 | 3.54 | 3.54 | +0.14 (+4.12%) | 4,400 |
1 Aug 2022 | USD | 3.33 | 3.4 | 3.15 | 3.4 | 3.4 | +0.1 (+3.03%) | 6,100 |
29 Jul 2022 | USD | 3.191 | 3.43 | 3.137 | 3.3 | 3.3 | +0.15 (+4.76%) | 8,000 |