Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 4 | 4.205 | 3.83 | 4.01 | 4.01 | -0.19 (-4.52%) | 2,125 |
22 Jul 2022 | USD | 4.4 | 4.4 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 2,791 |
21 Jul 2022 | USD | 4.24 | 4.4 | 4.15 | 4.2 | 4.2 | +0.2 (+5%) | 2,409 |
20 Jul 2022 | USD | 4.015 | 4.015 | 3.83 | 4 | 4 | +0.03 (+0.76%) | 2,633 |
19 Jul 2022 | USD | 4.12 | 4.12 | 3.83 | 3.97 | 3.97 | -0.15 (-3.64%) | 2,897 |
18 Jul 2022 | USD | 4.01 | 4.12 | 3.82 | 4.12 | 4.12 | +0.06 (+1.48%) | 2,508 |
15 Jul 2022 | USD | 4.3 | 4.48 | 4.06 | 4.06 | 4.06 | +0.05 (+1.25%) | 2,715 |
14 Jul 2022 | USD | 4.155 | 4.155 | 4.01 | 4.01 | 4.01 | -0.29 (-6.74%) | 1,242 |
13 Jul 2022 | USD | 4.2 | 4.3 | 3.95 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,352 |
12 Jul 2022 | USD | 4.25 | 4.29 | 4.1 | 4.25 | 4.25 | 0.0 (0.0%) | 5,023 |
11 Jul 2022 | USD | 4.1 | 4.25 | 4 | 4.25 | 4.25 | +0.5 (+13.33%) | 3,333 |
8 Jul 2022 | USD | 4.2 | 4.2 | 3.75 | 3.75 | 3.75 | -0.31 (-7.64%) | 4,594 |
7 Jul 2022 | USD | 3.75 | 4.5 | 3.38 | 4.06 | 4.06 | +0.21 (+5.45%) | 8,151 |
6 Jul 2022 | USD | 3.35 | 3.87 | 3.35 | 3.85 | 3.85 | 0.0 (0.0%) | 4,300 |
5 Jul 2022 | USD | 3.3 | 3.85 | 3.3 | 3.85 | 3.85 | +0.3 (+8.45%) | 5,717 |
1 Jul 2022 | USD | 3.55 | 3.55 | 3.33 | 3.55 | 3.55 | +0.3 (+9.23%) | 1,500 |
30 Jun 2022 | USD | 3.59 | 3.59 | 3.25 | 3.25 | 3.25 | -0.34 (-9.47%) | 5,200 |
29 Jun 2022 | USD | 3.32 | 3.87 | 3.32 | 3.59 | 3.59 | +0.34 (+10.46%) | 7,800 |
28 Jun 2022 | USD | 3.33 | 3.33 | 3.01 | 3.25 | 3.25 | -0.075 (-2.26%) | 4,500 |
27 Jun 2022 | USD | 3.25 | 3.325 | 3.2 | 3.325 | 3.325 | -0.035 (-1.04%) | 3,400 |
24 Jun 2022 | USD | 3.314 | 3.41 | 3.25 | 3.36 | 3.36 | 0.0 (0.0%) | 1,400 |
23 Jun 2022 | USD | 3.3 | 3.36 | 3.25 | 3.36 | 3.36 | -0.04 (-1.18%) | 5,000 |
22 Jun 2022 | USD | 3.4501 | 3.4501 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,124 |
21 Jun 2022 | USD | 3.2 | 3.45 | 3.2 | 3.45 | 3.45 | +0.06 (+1.77%) | 4,500 |
17 Jun 2022 | USD | 3.01 | 3.39 | 3 | 3.39 | 3.39 | +0.19 (+5.94%) | 8,200 |
16 Jun 2022 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,200 |
15 Jun 2022 | USD | 3.17 | 3.23 | 3 | 3.23 | 3.23 | +0.06 (+1.89%) | 2,700 |
14 Jun 2022 | USD | 3.16 | 3.2 | 3.01 | 3.17 | 3.17 | 0.0 (0.0%) | 7,200 |
13 Jun 2022 | USD | 3.1 | 3.21 | 3 | 3.17 | 3.17 | -0.53 (-14.32%) | 15,400 |
10 Jun 2022 | USD | 3.58 | 3.7 | 3.39 | 3.7 | 3.7 | +0.12 (+3.35%) | 14,300 |