Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.22 | 3.324 | 3.2 | 3.275 | 3.275 | +0.085 (+2.66%) | 18,000 |
10 Aug 2022 | USD | 3.21 | 3.254 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 14,400 |
9 Aug 2022 | USD | 3.3 | 3.3 | 3.16 | 3.17 | 3.17 | -0.11 (-3.35%) | 15,700 |
8 Aug 2022 | USD | 3.23 | 3.35 | 3.17 | 3.28 | 3.28 | +0.12 (+3.80%) | 71,800 |
5 Aug 2022 | USD | 3.17 | 3.18 | 3.152 | 3.16 | 3.16 | -0.02 (-0.63%) | 7,900 |
4 Aug 2022 | USD | 3.216 | 3.22 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 18,900 |
3 Aug 2022 | USD | 3.12 | 3.22 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 15,500 |
2 Aug 2022 | USD | 3.09 | 3.191 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 17,900 |
1 Aug 2022 | USD | 3.12 | 3.19 | 3.07 | 3.12 | 3.12 | -0.085 (-2.65%) | 38,900 |
29 Jul 2022 | USD | 3.21 | 3.21 | 3.16 | 3.205 | 3.205 | +0.045 (+1.42%) | 19,300 |
28 Jul 2022 | USD | 3.176 | 3.2 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 22,000 |
27 Jul 2022 | USD | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | +0.06 (+1.95%) | 20,500 |
26 Jul 2022 | USD | 3.148 | 3.164 | 3.063 | 3.07 | 3.07 | -0.01 (-0.32%) | 28,300 |
25 Jul 2022 | USD | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 10,000 |
22 Jul 2022 | USD | 3.16 | 3.177 | 3.12 | 3.12 | 3.12 | +0.01 (+0.32%) | 17,700 |
21 Jul 2022 | USD | 3.1 | 3.12 | 3.08 | 3.11 | 3.11 | +0.04 (+1.30%) | 10,400 |
20 Jul 2022 | USD | 3.03 | 3.1 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 22,900 |
19 Jul 2022 | USD | 3.04 | 3.1 | 3.04 | 3.07 | 3.07 | +0.07 (+2.33%) | 18,200 |
18 Jul 2022 | USD | 3.04 | 3.1 | 3 | 3 | 3 | -0.02 (-0.66%) | 24,100 |
15 Jul 2022 | USD | 3.07 | 3.07 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 10,700 |
14 Jul 2022 | USD | 3.04 | 3.06 | 3.008 | 3.02 | 3.02 | -0.05 (-1.63%) | 15,800 |
13 Jul 2022 | USD | 3.04 | 3.153 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 12,800 |
12 Jul 2022 | USD | 3.11 | 3.19 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 27,100 |
11 Jul 2022 | USD | 3.13 | 3.16 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 10,800 |
8 Jul 2022 | USD | 3.1 | 3.2 | 3.08 | 3.2 | 3.2 | +0.11 (+3.56%) | 15,200 |
7 Jul 2022 | USD | 3.07 | 3.14 | 3.062 | 3.09 | 3.09 | +0.03 (+0.98%) | 5,700 |
6 Jul 2022 | USD | 3.1 | 3.13 | 3.036 | 3.06 | 3.06 | -0.05 (-1.61%) | 17,800 |
5 Jul 2022 | USD | 3.16 | 3.16 | 2.992 | 3.11 | 3.11 | -0.05 (-1.58%) | 22,700 |
1 Jul 2022 | USD | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 8,400 |
30 Jun 2022 | USD | 3.05 | 3.24 | 3.05 | 3.19 | 3.19 | +0.1 (+3.24%) | 30,400 |