Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.5 | 3.93 | 3.45 | 3.465 | 3.465 | +0.025 (+0.73%) | 74,600 |
10 Aug 2022 | USD | 3.3 | 3.44 | 3.25 | 3.44 | 3.44 | +0.24 (+7.50%) | 26,400 |
9 Aug 2022 | USD | 3.29 | 3.298 | 3.17 | 3.2 | 3.2 | -0.09 (-2.74%) | 12,400 |
8 Aug 2022 | USD | 3.18 | 3.37 | 3.1 | 3.29 | 3.29 | +0.09 (+2.81%) | 42,700 |
5 Aug 2022 | USD | 3.293 | 3.41 | 3.2 | 3.2 | 3.2 | -0.13 (-3.90%) | 41,000 |
4 Aug 2022 | USD | 3.234 | 3.48 | 3.16 | 3.33 | 3.33 | +0.14 (+4.39%) | 25,100 |
3 Aug 2022 | USD | 3.315 | 3.315 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 27,400 |
2 Aug 2022 | USD | 3.07 | 3.23 | 3.065 | 3.23 | 3.23 | +0.1 (+3.19%) | 14,200 |
1 Aug 2022 | USD | 3.01 | 3.265 | 3.001 | 3.13 | 3.13 | +0.14 (+4.68%) | 7,300 |
29 Jul 2022 | USD | 3.05 | 3.1 | 2.941 | 2.99 | 2.99 | -0.04 (-1.32%) | 13,800 |
28 Jul 2022 | USD | 3.05 | 3.12 | 3.01 | 3.03 | 3.03 | -0.06 (-1.94%) | 15,100 |
27 Jul 2022 | USD | 3.08 | 3.131 | 3.07 | 3.09 | 3.09 | +0.03 (+0.98%) | 9,100 |
26 Jul 2022 | USD | 3.1 | 3.11 | 3.02 | 3.06 | 3.06 | -0.05 (-1.61%) | 17,600 |
25 Jul 2022 | USD | 3.25 | 3.25 | 3.06 | 3.11 | 3.11 | -0.16 (-4.89%) | 14,700 |
22 Jul 2022 | USD | 3.25 | 3.28 | 3.18 | 3.27 | 3.27 | +0.04 (+1.24%) | 6,300 |
21 Jul 2022 | USD | 3.1 | 3.23 | 3.04 | 3.23 | 3.23 | +0.16 (+5.21%) | 17,300 |
20 Jul 2022 | USD | 3.096 | 3.17 | 3.01 | 3.07 | 3.07 | +0.03 (+0.99%) | 42,200 |
19 Jul 2022 | USD | 3.17 | 3.187 | 3.04 | 3.04 | 3.04 | -0.14 (-4.40%) | 16,900 |
18 Jul 2022 | USD | 3.201 | 3.25 | 3.155 | 3.18 | 3.18 | +0.05 (+1.60%) | 4,500 |
15 Jul 2022 | USD | 3.314 | 3.314 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 7,300 |
14 Jul 2022 | USD | 3.24 | 3.31 | 3.15 | 3.15 | 3.15 | -0.143 (-4.34%) | 11,900 |
13 Jul 2022 | USD | 3.4 | 3.42 | 3.29 | 3.293 | 3.293 | -0.097 (-2.86%) | 26,200 |
12 Jul 2022 | USD | 3.32 | 3.42 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 9,000 |
11 Jul 2022 | USD | 3.42 | 3.533 | 3.26 | 3.4 | 3.4 | 0.0 (0.0%) | 68,700 |
8 Jul 2022 | USD | 3.3 | 3.577 | 3.3 | 3.4 | 3.4 | +0.01 (+0.29%) | 40,800 |
7 Jul 2022 | USD | 3.47 | 3.49 | 3.23 | 3.39 | 3.39 | +0.14 (+4.31%) | 82,700 |
6 Jul 2022 | USD | 3.33 | 3.33 | 3.06 | 3.25 | 3.25 | +0.12 (+3.83%) | 77,900 |
5 Jul 2022 | USD | 3.16 | 3.21 | 2.96 | 3.13 | 3.13 | -0.09 (-2.80%) | 194,800 |
1 Jul 2022 | USD | 2.89 | 3.38 | 2.89 | 3.22 | 3.22 | +0.29 (+9.90%) | 16,600 |
30 Jun 2022 | USD | 3.1 | 3.13 | 2.9 | 2.93 | 2.93 | -0.05 (-1.68%) | 51,000 |