Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 3.11 | 3.2 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 821,100 |
1 Sep 2022 | USD | 3.25 | 3.26 | 3.05 | 3.06 | 3.06 | -0.24 (-7.27%) | 549,100 |
31 Aug 2022 | USD | 3.27 | 3.36 | 3.23 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,205,200 |
30 Aug 2022 | USD | 3.49 | 3.5 | 3.28 | 3.35 | 3.35 | -0.2 (-5.63%) | 620,900 |
29 Aug 2022 | USD | 3.41 | 3.62 | 3.41 | 3.55 | 3.55 | +0.05 (+1.43%) | 394,800 |
26 Aug 2022 | USD | 3.56 | 3.62 | 3.47 | 3.5 | 3.5 | -0.06 (-1.69%) | 325,900 |
25 Aug 2022 | USD | 3.55 | 3.6 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 375,200 |
24 Aug 2022 | USD | 3.42 | 3.58 | 3.42 | 3.5 | 3.5 | +0.02 (+0.57%) | 620,300 |
23 Aug 2022 | USD | 3.36 | 3.61 | 3.33 | 3.48 | 3.48 | +0.17 (+5.14%) | 676,500 |
22 Aug 2022 | USD | 3.24 | 3.37 | 3.21 | 3.31 | 3.31 | -0.05 (-1.49%) | 475,700 |
19 Aug 2022 | USD | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -0.11 (-3.17%) | 395,700 |
18 Aug 2022 | USD | 3.34 | 3.48 | 3.34 | 3.47 | 3.47 | +0.18 (+5.47%) | 442,100 |
17 Aug 2022 | USD | 3.23 | 3.33 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 444,800 |
16 Aug 2022 | USD | 3.33 | 3.42 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 523,900 |
15 Aug 2022 | USD | 3.25 | 3.34 | 3.16 | 3.3 | 3.3 | -0.14 (-4.07%) | 366,300 |
12 Aug 2022 | USD | 3.37 | 3.44 | 3.29 | 3.44 | 3.44 | +0.05 (+1.47%) | 365,700 |
11 Aug 2022 | USD | 3.4 | 3.53 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 1,195,100 |
10 Aug 2022 | USD | 3.28 | 3.34 | 3.13 | 3.33 | 3.33 | +0.08 (+2.46%) | 1,106,100 |
9 Aug 2022 | USD | 3.26 | 3.37 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,004,900 |
8 Aug 2022 | USD | 3.1 | 3.25 | 3.03 | 3.2 | 3.2 | +0.12 (+3.90%) | 1,353,100 |
5 Aug 2022 | USD | 3 | 3.14 | 2.96 | 3.08 | 3.08 | +0.05 (+1.65%) | 1,025,300 |
4 Aug 2022 | USD | 3.18 | 3.18 | 3 | 3.03 | 3.03 | -0.15 (-4.72%) | 1,581,000 |
3 Aug 2022 | USD | 3.72 | 3.72 | 3.03 | 3.18 | 3.18 | -0.6 (-15.87%) | 2,484,700 |
2 Aug 2022 | USD | 3.74 | 3.85 | 3.63 | 3.78 | 3.78 | +0.04 (+1.07%) | 499,000 |
1 Aug 2022 | USD | 3.76 | 3.79 | 3.58 | 3.74 | 3.74 | -0.12 (-3.11%) | 713,200 |
29 Jul 2022 | USD | 3.7 | 3.95 | 3.7 | 3.86 | 3.86 | +0.2 (+5.46%) | 1,153,100 |
28 Jul 2022 | USD | 3.71 | 3.74 | 3.56 | 3.66 | 3.66 | +0.01 (+0.27%) | 625,300 |
27 Jul 2022 | USD | 3.53 | 3.65 | 3.45 | 3.65 | 3.65 | +0.13 (+3.69%) | 361,700 |
26 Jul 2022 | USD | 3.62 | 3.63 | 3.42 | 3.52 | 3.52 | +0.01 (+0.28%) | 578,700 |
25 Jul 2022 | USD | 3.25 | 3.53 | 3.22 | 3.51 | 3.51 | +0.29 (+9.01%) | 1,528,800 |