Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 3.04 | 3.08 | 2.96 | 3 | 3 | +0.05 (+1.69%) | 603,400 |
8 Sep 2022 | USD | 2.87 | 2.98 | 2.85 | 2.95 | 2.95 | +0.06 (+2.08%) | 292,300 |
7 Sep 2022 | USD | 2.85 | 2.955 | 2.83 | 2.89 | 2.89 | +0.05 (+1.76%) | 486,800 |
6 Sep 2022 | USD | 3 | 3.05 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 418,200 |
2 Sep 2022 | USD | 2.91 | 2.94 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 281,200 |
1 Sep 2022 | USD | 2.9 | 2.93 | 2.76 | 2.83 | 2.83 | -0.08 (-2.75%) | 356,900 |
31 Aug 2022 | USD | 2.9 | 2.97 | 2.84 | 2.91 | 2.91 | +0.01 (+0.34%) | 376,600 |
30 Aug 2022 | USD | 2.99 | 2.99 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 399,300 |
29 Aug 2022 | USD | 2.99 | 3.05 | 2.92 | 2.94 | 2.94 | -0.04 (-1.34%) | 339,300 |
26 Aug 2022 | USD | 3.08 | 3.11 | 2.93 | 2.98 | 2.98 | -0.13 (-4.18%) | 435,600 |
25 Aug 2022 | USD | 3.04 | 3.11 | 2.97 | 3.11 | 3.11 | +0.1 (+3.32%) | 336,300 |
24 Aug 2022 | USD | 2.98 | 3.07 | 2.94 | 3.01 | 3.01 | +0.03 (+1.01%) | 383,400 |
23 Aug 2022 | USD | 3.03 | 3.06 | 2.935 | 2.98 | 2.98 | -0.06 (-1.97%) | 461,700 |
22 Aug 2022 | USD | 3.25 | 3.26 | 3 | 3.04 | 3.04 | -0.28 (-8.43%) | 620,800 |
19 Aug 2022 | USD | 3.34 | 3.39 | 3.25 | 3.32 | 3.32 | -0.1 (-2.92%) | 418,900 |
18 Aug 2022 | USD | 3.48 | 3.53 | 3.35 | 3.42 | 3.42 | -0.06 (-1.72%) | 299,600 |
17 Aug 2022 | USD | 3.63 | 3.66 | 3.43 | 3.48 | 3.48 | -0.19 (-5.18%) | 458,000 |
16 Aug 2022 | USD | 3.67 | 3.7 | 3.55 | 3.67 | 3.67 | -0.03 (-0.81%) | 426,800 |
15 Aug 2022 | USD | 3.74 | 3.767 | 3.59 | 3.7 | 3.7 | -0.01 (-0.27%) | 500,300 |
12 Aug 2022 | USD | 3.69 | 3.73 | 3.51 | 3.71 | 3.71 | +0.02 (+0.54%) | 500,300 |
11 Aug 2022 | USD | 3.73 | 3.98 | 3.621 | 3.69 | 3.69 | -0.05 (-1.34%) | 922,400 |
10 Aug 2022 | USD | 3.45 | 3.82 | 3.39 | 3.74 | 3.74 | +0.41 (+12.31%) | 1,098,700 |
9 Aug 2022 | USD | 3.5 | 3.53 | 3.31 | 3.33 | 3.33 | -0.06 (-1.77%) | 832,500 |
8 Aug 2022 | USD | 3.2 | 3.41 | 3.16 | 3.39 | 3.39 | +0.23 (+7.28%) | 930,300 |
5 Aug 2022 | USD | 3.1 | 3.18 | 3 | 3.16 | 3.16 | +0.04 (+1.28%) | 487,300 |
4 Aug 2022 | USD | 3.18 | 3.27 | 3.055 | 3.12 | 3.12 | -0.1 (-3.11%) | 1,011,800 |
3 Aug 2022 | USD | 3.19 | 3.22 | 3.04 | 3.22 | 3.22 | +0.03 (+0.94%) | 785,700 |
2 Aug 2022 | USD | 3.07 | 3.2 | 2.97 | 3.19 | 3.19 | +0.04 (+1.27%) | 1,100,500 |
1 Aug 2022 | USD | 2.99 | 3.15 | 2.94 | 3.15 | 3.15 | +0.2 (+6.78%) | 1,061,700 |
29 Jul 2022 | USD | 2.875 | 3 | 2.84 | 2.95 | 2.95 | +0.11 (+3.87%) | 823,000 |