Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.38 | 3.98 | 3.33 | 3.86 | 3.86 | +0.43 (+12.54%) | 355,400 |
10 Aug 2022 | USD | 3.48 | 3.58 | 3.08 | 3.43 | 3.43 | +0.12 (+3.63%) | 236,300 |
9 Aug 2022 | USD | 3.33 | 3.36 | 3.19 | 3.31 | 3.31 | -0.05 (-1.49%) | 64,700 |
8 Aug 2022 | USD | 3.39 | 3.591 | 3.32 | 3.36 | 3.36 | -0.08 (-2.33%) | 113,600 |
5 Aug 2022 | USD | 3.5 | 3.58 | 3.35 | 3.44 | 3.44 | -0.09 (-2.55%) | 134,300 |
4 Aug 2022 | USD | 3.52 | 3.57 | 3.44 | 3.53 | 3.53 | +0.03 (+0.86%) | 84,700 |
3 Aug 2022 | USD | 3.45 | 3.63 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 120,500 |
2 Aug 2022 | USD | 3.38 | 3.64 | 3.355 | 3.5 | 3.5 | +0.1 (+2.94%) | 91,200 |
1 Aug 2022 | USD | 3.32 | 3.4 | 3.21 | 3.4 | 3.4 | +0.1 (+3.03%) | 118,600 |
29 Jul 2022 | USD | 3.43 | 3.43 | 3.21 | 3.3 | 3.3 | -0.06 (-1.79%) | 103,800 |
28 Jul 2022 | USD | 3.41 | 3.47 | 3.17 | 3.36 | 3.36 | +0.03 (+0.90%) | 114,500 |
27 Jul 2022 | USD | 3.18 | 3.4 | 3.15 | 3.33 | 3.33 | +0.18 (+5.71%) | 103,900 |
26 Jul 2022 | USD | 3.18 | 3.3 | 3.09 | 3.15 | 3.15 | -0.1 (-3.08%) | 112,500 |
25 Jul 2022 | USD | 3.24 | 3.33 | 3.205 | 3.25 | 3.25 | -0.03 (-0.91%) | 123,300 |
22 Jul 2022 | USD | 3.59 | 3.6 | 3.2 | 3.28 | 3.28 | -0.28 (-7.87%) | 136,300 |
21 Jul 2022 | USD | 3.61 | 3.61 | 3.45 | 3.56 | 3.56 | 0.0 (0.0%) | 96,700 |
20 Jul 2022 | USD | 3.27 | 3.56 | 3.27 | 3.56 | 3.56 | +0.26 (+7.88%) | 105,500 |
19 Jul 2022 | USD | 3.32 | 3.56 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 157,600 |
18 Jul 2022 | USD | 3.33 | 3.72 | 3.26 | 3.3 | 3.3 | +0.05 (+1.54%) | 146,200 |
15 Jul 2022 | USD | 3.19 | 3.25 | 3.09 | 3.25 | 3.25 | +0.1 (+3.17%) | 104,700 |
14 Jul 2022 | USD | 3.19 | 3.21 | 3.05 | 3.15 | 3.15 | -0.04 (-1.25%) | 143,800 |
13 Jul 2022 | USD | 3.13 | 3.27 | 3.12 | 3.19 | 3.19 | -0.02 (-0.62%) | 84,300 |
12 Jul 2022 | USD | 3.18 | 3.32 | 3.11 | 3.21 | 3.21 | +0.05 (+1.58%) | 131,500 |
11 Jul 2022 | USD | 3.29 | 3.35 | 3.13 | 3.16 | 3.16 | -0.17 (-5.11%) | 95,200 |
8 Jul 2022 | USD | 3.29 | 3.428 | 3.28 | 3.33 | 3.33 | +0.02 (+0.60%) | 100,600 |
7 Jul 2022 | USD | 3.18 | 3.33 | 3.18 | 3.31 | 3.31 | +0.19 (+6.09%) | 171,100 |
6 Jul 2022 | USD | 3.28 | 3.39 | 3.12 | 3.12 | 3.12 | -0.22 (-6.59%) | 131,100 |
5 Jul 2022 | USD | 3.12 | 3.34 | 2.95 | 3.34 | 3.34 | +0.21 (+6.71%) | 222,300 |
1 Jul 2022 | USD | 3.05 | 3.145 | 2.98 | 3.13 | 3.13 | +0.09 (+2.96%) | 95,000 |
30 Jun 2022 | USD | 2.91 | 3.067 | 2.78 | 3.04 | 3.04 | +0.11 (+3.75%) | 214,100 |