Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 3.4 | 3.48 | 3.26 | 3.4 | 3.4 | 0.0 (0.0%) | 105,100 |
27 Jul 2022 | USD | 3.31 | 3.43 | 3.21 | 3.4 | 3.4 | +0.2 (+6.25%) | 127,000 |
26 Jul 2022 | USD | 3.2 | 3.27 | 3.11 | 3.2 | 3.2 | -0.04 (-1.23%) | 55,000 |
25 Jul 2022 | USD | 3.34 | 3.39 | 3.22 | 3.24 | 3.24 | -0.13 (-3.86%) | 270,300 |
22 Jul 2022 | USD | 3.65 | 3.71 | 3.35 | 3.37 | 3.37 | -0.22 (-6.13%) | 126,200 |
21 Jul 2022 | USD | 3.61 | 3.63 | 3.56 | 3.59 | 3.59 | -0.05 (-1.37%) | 66,300 |
20 Jul 2022 | USD | 3.59 | 3.88 | 3.53 | 3.64 | 3.64 | +0.06 (+1.68%) | 238,400 |
19 Jul 2022 | USD | 3.45 | 3.69 | 3.41 | 3.58 | 3.58 | +0.21 (+6.23%) | 563,100 |
18 Jul 2022 | USD | 3.6 | 3.76 | 3.29 | 3.37 | 3.37 | -0.01 (-0.30%) | 252,000 |
15 Jul 2022 | USD | 3.33 | 3.405 | 3.185 | 3.38 | 3.38 | +0.13 (+4%) | 295,600 |
14 Jul 2022 | USD | 3.18 | 3.3 | 3.045 | 3.25 | 3.25 | +0.04 (+1.25%) | 278,100 |
13 Jul 2022 | USD | 3.05 | 3.25 | 3.02 | 3.21 | 3.21 | +0.08 (+2.56%) | 136,800 |
12 Jul 2022 | USD | 3.22 | 3.3 | 3.08 | 3.13 | 3.13 | -0.1 (-3.10%) | 147,200 |
11 Jul 2022 | USD | 3.59 | 3.59 | 3.19 | 3.23 | 3.23 | -0.32 (-9.01%) | 331,200 |
8 Jul 2022 | USD | 3.41 | 3.77 | 3.41 | 3.55 | 3.55 | +0.1 (+2.90%) | 303,300 |
7 Jul 2022 | USD | 3.37 | 3.495 | 3.32 | 3.45 | 3.45 | +0.1 (+2.99%) | 264,500 |
6 Jul 2022 | USD | 3.45 | 3.495 | 3.31 | 3.35 | 3.35 | -0.09 (-2.62%) | 221,400 |
5 Jul 2022 | USD | 3.27 | 3.46 | 3.17 | 3.44 | 3.44 | +0.11 (+3.30%) | 265,000 |
1 Jul 2022 | USD | 3.31 | 3.445 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 163,300 |
30 Jun 2022 | USD | 3.39 | 3.43 | 3.28 | 3.32 | 3.32 | -0.14 (-4.05%) | 234,200 |
29 Jun 2022 | USD | 3.55 | 3.55 | 3.28 | 3.46 | 3.46 | -0.13 (-3.62%) | 281,700 |
28 Jun 2022 | USD | 3.76 | 3.808 | 3.47 | 3.59 | 3.59 | -0.15 (-4.01%) | 244,300 |
27 Jun 2022 | USD | 4.01 | 4.02 | 3.66 | 3.74 | 3.74 | -0.23 (-5.79%) | 200,400 |
24 Jun 2022 | USD | 3.79 | 4.05 | 3.67 | 3.97 | 3.97 | +0.22 (+5.87%) | 1,376,600 |
23 Jun 2022 | USD | 3.51 | 3.76 | 3.48 | 3.75 | 3.75 | +0.28 (+8.07%) | 290,800 |
22 Jun 2022 | USD | 3.4 | 3.64 | 3.29 | 3.47 | 3.47 | +0.02 (+0.58%) | 617,400 |
21 Jun 2022 | USD | 3.53 | 3.65 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 510,100 |
17 Jun 2022 | USD | 3.42 | 3.79 | 3.4 | 3.48 | 3.48 | +0.07 (+2.05%) | 749,800 |
16 Jun 2022 | USD | 3.43 | 3.53 | 3.3 | 3.41 | 3.41 | -0.21 (-5.80%) | 920,400 |
15 Jun 2022 | USD | 3.35 | 3.71 | 3.22 | 3.62 | 3.62 | +0.3 (+9.04%) | 780,500 |