Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2022 | USD | 2.52 | 2.554 | 2.45 | 2.51 | 2.51 | -0.06 (-2.33%) | 105,800 |
26 Aug 2022 | USD | 2.76 | 2.76 | 2.52 | 2.57 | 2.57 | -0.16 (-5.86%) | 91,800 |
25 Aug 2022 | USD | 2.55 | 2.73 | 2.54 | 2.73 | 2.73 | +0.21 (+8.33%) | 98,100 |
24 Aug 2022 | USD | 2.47 | 2.56 | 2.43 | 2.52 | 2.52 | +0.05 (+2.02%) | 83,700 |
23 Aug 2022 | USD | 2.61 | 2.64 | 2.431 | 2.47 | 2.47 | -0.04 (-1.59%) | 169,100 |
22 Aug 2022 | USD | 2.6 | 2.69 | 2.5 | 2.51 | 2.51 | -0.14 (-5.28%) | 183,600 |
19 Aug 2022 | USD | 2.75 | 2.768 | 2.62 | 2.65 | 2.65 | -0.11 (-3.99%) | 216,900 |
18 Aug 2022 | USD | 2.75 | 2.82 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 96,900 |
17 Aug 2022 | USD | 2.88 | 2.9 | 2.76 | 2.81 | 2.81 | -0.08 (-2.77%) | 70,500 |
16 Aug 2022 | USD | 2.93 | 2.99 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 137,600 |
15 Aug 2022 | USD | 2.99 | 3.04 | 2.9 | 2.94 | 2.94 | -0.03 (-1.01%) | 123,900 |
12 Aug 2022 | USD | 2.91 | 2.99 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 47,800 |
11 Aug 2022 | USD | 2.98 | 3.06 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 81,700 |
10 Aug 2022 | USD | 2.81 | 3.03 | 2.788 | 2.91 | 2.91 | +0.16 (+5.82%) | 191,100 |
9 Aug 2022 | USD | 2.85 | 2.86 | 2.7 | 2.75 | 2.75 | -0.1 (-3.51%) | 211,600 |
8 Aug 2022 | USD | 2.9 | 2.989 | 2.8 | 2.85 | 2.85 | -0.06 (-2.06%) | 196,200 |
5 Aug 2022 | USD | 2.88 | 3.005 | 2.82 | 2.91 | 2.91 | +0.02 (+0.69%) | 256,100 |
4 Aug 2022 | USD | 2.97 | 3.08 | 2.81 | 2.89 | 2.89 | -0.4 (-12.16%) | 440,200 |
3 Aug 2022 | USD | 3.39 | 3.46 | 3.29 | 3.29 | 3.29 | -0.09 (-2.66%) | 135,200 |
2 Aug 2022 | USD | 3.2 | 3.4 | 3.152 | 3.38 | 3.38 | +0.19 (+5.96%) | 157,700 |
1 Aug 2022 | USD | 3.44 | 3.46 | 3.17 | 3.19 | 3.19 | -0.32 (-9.12%) | 190,300 |
29 Jul 2022 | USD | 3.7 | 3.795 | 3.49 | 3.51 | 3.51 | -0.23 (-6.15%) | 193,200 |
28 Jul 2022 | USD | 3.58 | 3.76 | 3.57 | 3.74 | 3.74 | +0.19 (+5.35%) | 186,100 |
27 Jul 2022 | USD | 3.5 | 3.67 | 3.46 | 3.55 | 3.55 | +0.09 (+2.60%) | 374,200 |
26 Jul 2022 | USD | 3.51 | 3.51 | 3.31 | 3.46 | 3.46 | -0.05 (-1.42%) | 179,700 |
25 Jul 2022 | USD | 3.49 | 3.59 | 3.44 | 3.51 | 3.51 | +0.05 (+1.45%) | 154,000 |
22 Jul 2022 | USD | 3.5 | 3.52 | 3.35 | 3.46 | 3.46 | -0.08 (-2.26%) | 172,300 |
21 Jul 2022 | USD | 3.47 | 3.6 | 3.42 | 3.54 | 3.54 | +0.05 (+1.43%) | 128,600 |
20 Jul 2022 | USD | 3.42 | 3.53 | 3.4 | 3.49 | 3.49 | +0.03 (+0.87%) | 244,200 |
19 Jul 2022 | USD | 3.33 | 3.499 | 3.32 | 3.46 | 3.46 | +0.17 (+5.17%) | 174,900 |