Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4.799 | 4.815 | 4.44 | 4.536 | 4.536 | -0.244 (-5.10%) | 36,900 |
10 Aug 2022 | USD | 4.61 | 4.85 | 4.5 | 4.78 | 4.78 | +0.26 (+5.75%) | 87,000 |
9 Aug 2022 | USD | 4.4 | 4.66 | 4.21 | 4.52 | 4.52 | +0.22 (+5.12%) | 66,900 |
8 Aug 2022 | USD | 4.14 | 4.48 | 4.11 | 4.3 | 4.3 | +0.38 (+9.69%) | 55,400 |
5 Aug 2022 | USD | 3.9 | 4.16 | 3.83 | 3.92 | 3.92 | +0.085 (+2.22%) | 55,700 |
4 Aug 2022 | USD | 3.8 | 3.85 | 3.8 | 3.835 | 3.835 | +0.025 (+0.66%) | 35,900 |
3 Aug 2022 | USD | 3.77 | 3.81 | 3.64 | 3.81 | 3.81 | +0.02 (+0.53%) | 17,200 |
2 Aug 2022 | USD | 3.7 | 3.85 | 3.65 | 3.79 | 3.79 | +0.07 (+1.88%) | 63,800 |
1 Aug 2022 | USD | 3.64 | 3.75 | 3.58 | 3.72 | 3.72 | +0.14 (+3.91%) | 27,100 |
29 Jul 2022 | USD | 3.61 | 3.61 | 3.47 | 3.58 | 3.58 | 0.0 (0.0%) | 9,100 |
28 Jul 2022 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.12 (-3.24%) | 700 |
27 Jul 2022 | USD | 3.44 | 3.7 | 3.44 | 3.7 | 3.7 | +0.05 (+1.37%) | 4,900 |
26 Jul 2022 | USD | 3.63 | 3.75 | 3.41 | 3.65 | 3.65 | -0.1 (-2.67%) | 21,900 |
25 Jul 2022 | USD | 3.61 | 3.75 | 3.51 | 3.75 | 3.75 | +0.14 (+3.88%) | 10,100 |
22 Jul 2022 | USD | 3.6 | 3.62 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 10,500 |
21 Jul 2022 | USD | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | +0.051 (+1.43%) | 7,900 |
20 Jul 2022 | USD | 3.55 | 3.69 | 3.51 | 3.569 | 3.569 | -0.031 (-0.86%) | 11,300 |
19 Jul 2022 | USD | 3.61 | 3.61 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 800 |
18 Jul 2022 | USD | 3.66 | 3.67 | 3.61 | 3.61 | 3.61 | -0.015 (-0.41%) | 3,400 |
15 Jul 2022 | USD | 3.5 | 3.7 | 3.47 | 3.625 | 3.625 | +0.095 (+2.69%) | 7,800 |
14 Jul 2022 | USD | 3.3 | 3.53 | 3.198 | 3.53 | 3.53 | +0.13 (+3.82%) | 7,900 |
13 Jul 2022 | USD | 3.36 | 3.45 | 3.36 | 3.4 | 3.4 | -0.09 (-2.58%) | 7,100 |
12 Jul 2022 | USD | 3.68 | 3.7 | 3.35 | 3.49 | 3.49 | -0.19 (-5.16%) | 8,500 |
11 Jul 2022 | USD | 3.618 | 3.68 | 3.61 | 3.68 | 3.68 | -0.07 (-1.87%) | 1,200 |
8 Jul 2022 | USD | 3.77 | 3.8 | 3.61 | 3.75 | 3.75 | -0.03 (-0.79%) | 16,700 |
7 Jul 2022 | USD | 3.68 | 3.83 | 3.59 | 3.78 | 3.78 | +0.08 (+2.16%) | 4,200 |
6 Jul 2022 | USD | 3.48 | 3.762 | 3.47 | 3.7 | 3.7 | +0.19 (+5.41%) | 30,600 |
5 Jul 2022 | USD | 3.63 | 3.72 | 3.44 | 3.51 | 3.51 | -0.24 (-6.40%) | 26,400 |
1 Jul 2022 | USD | 3.82 | 3.82 | 3.628 | 3.75 | 3.75 | -0.04 (-1.06%) | 10,500 |
30 Jun 2022 | USD | 3.63 | 3.83 | 3.52 | 3.79 | 3.79 | +0.16 (+4.41%) | 27,700 |