Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.59 | 4.78 | 4.546 | 4.77 | 4.77 | +0.21 (+4.61%) | 207,500 |
3 Aug 2022 | USD | 4.43 | 4.595 | 4.4 | 4.56 | 4.56 | +0.16 (+3.64%) | 195,100 |
2 Aug 2022 | USD | 4.3 | 4.59 | 4.3 | 4.4 | 4.4 | +0.03 (+0.69%) | 272,600 |
1 Aug 2022 | USD | 4.26 | 4.4 | 4.15 | 4.37 | 4.37 | +0.09 (+2.10%) | 233,700 |
29 Jul 2022 | USD | 4.08 | 4.405 | 4.03 | 4.28 | 4.28 | +0.19 (+4.65%) | 440,700 |
28 Jul 2022 | USD | 4.08 | 4.103 | 3.92 | 4.09 | 4.09 | +0.09 (+2.25%) | 223,100 |
27 Jul 2022 | USD | 3.85 | 4 | 3.83 | 4 | 4 | +0.21 (+5.54%) | 272,600 |
26 Jul 2022 | USD | 3.95 | 3.95 | 3.78 | 3.79 | 3.79 | -0.16 (-4.05%) | 175,200 |
25 Jul 2022 | USD | 4.12 | 4.13 | 3.89 | 3.95 | 3.95 | -0.17 (-4.13%) | 316,200 |
22 Jul 2022 | USD | 4.3 | 4.3 | 4.017 | 4.12 | 4.12 | -0.16 (-3.74%) | 213,200 |
21 Jul 2022 | USD | 4.15 | 4.41 | 4.12 | 4.28 | 4.28 | +0.13 (+3.13%) | 283,400 |
20 Jul 2022 | USD | 3.97 | 4.19 | 3.97 | 4.15 | 4.15 | +0.22 (+5.60%) | 255,800 |
19 Jul 2022 | USD | 3.67 | 4 | 3.66 | 3.93 | 3.93 | +0.32 (+8.86%) | 347,700 |
18 Jul 2022 | USD | 3.63 | 3.78 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 233,400 |
15 Jul 2022 | USD | 3.49 | 3.6 | 3.36 | 3.59 | 3.59 | +0.17 (+4.97%) | 252,400 |
14 Jul 2022 | USD | 3.44 | 3.465 | 3.35 | 3.42 | 3.42 | -0.08 (-2.29%) | 252,200 |
13 Jul 2022 | USD | 3.37 | 3.535 | 3.335 | 3.5 | 3.5 | +0.05 (+1.45%) | 196,200 |
12 Jul 2022 | USD | 3.43 | 3.52 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 153,100 |
11 Jul 2022 | USD | 3.59 | 3.59 | 3.417 | 3.43 | 3.43 | -0.24 (-6.54%) | 255,600 |
8 Jul 2022 | USD | 3.57 | 3.715 | 3.52 | 3.67 | 3.67 | +0.07 (+1.94%) | 231,400 |
7 Jul 2022 | USD | 3.61 | 3.735 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 239,900 |
6 Jul 2022 | USD | 3.77 | 3.8 | 3.59 | 3.61 | 3.61 | -0.18 (-4.75%) | 235,000 |
5 Jul 2022 | USD | 3.51 | 3.8 | 3.429 | 3.79 | 3.79 | +0.18 (+4.99%) | 321,900 |
1 Jul 2022 | USD | 3.69 | 3.73 | 3.57 | 3.61 | 3.61 | -0.09 (-2.43%) | 200,900 |
30 Jun 2022 | USD | 3.57 | 3.77 | 3.51 | 3.7 | 3.7 | +0.05 (+1.37%) | 306,700 |
29 Jun 2022 | USD | 3.78 | 3.84 | 3.49 | 3.65 | 3.65 | -0.14 (-3.69%) | 449,300 |
28 Jun 2022 | USD | 4.08 | 4.11 | 3.77 | 3.79 | 3.79 | -0.27 (-6.65%) | 281,500 |
27 Jun 2022 | USD | 4.3 | 4.32 | 4.01 | 4.06 | 4.06 | -0.25 (-5.80%) | 348,500 |
24 Jun 2022 | USD | 4.27 | 4.31 | 4.09 | 4.31 | 4.31 | +0.15 (+3.61%) | 619,700 |
23 Jun 2022 | USD | 4.03 | 4.225 | 4.015 | 4.16 | 4.16 | +0.19 (+4.79%) | 574,000 |