Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | USD | 3.51 | 3.59 | 3.1 | 3.21 | 3.21 | -0.29 (-8.29%) | 238,700 |
25 Jul 2022 | USD | 3.58 | 3.604 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 69,900 |
22 Jul 2022 | USD | 4.06 | 4.06 | 3.58 | 3.63 | 3.63 | -0.47 (-11.46%) | 61,600 |
21 Jul 2022 | USD | 3.82 | 4.18 | 3.73 | 4.1 | 4.1 | +0.32 (+8.47%) | 47,900 |
20 Jul 2022 | USD | 3.74 | 3.925 | 3.66 | 3.78 | 3.78 | 0.0 (0.0%) | 65,200 |
19 Jul 2022 | USD | 3.71 | 4.07 | 3.38 | 3.78 | 3.78 | +0.06 (+1.61%) | 68,700 |
18 Jul 2022 | USD | 4.22 | 4.45 | 3.66 | 3.72 | 3.72 | -0.49 (-11.64%) | 59,200 |
15 Jul 2022 | USD | 3.77 | 4.28 | 3.671 | 4.21 | 4.21 | +0.51 (+13.78%) | 102,400 |
14 Jul 2022 | USD | 3.81 | 4 | 3.58 | 3.7 | 3.7 | -0.17 (-4.39%) | 98,100 |
13 Jul 2022 | USD | 3.88 | 4.12 | 3.57 | 3.87 | 3.87 | -0.04 (-1.02%) | 116,800 |
12 Jul 2022 | USD | 3.75 | 3.99 | 3.75 | 3.91 | 3.91 | +0.14 (+3.71%) | 36,000 |
11 Jul 2022 | USD | 3.8 | 3.99 | 3.6 | 3.77 | 3.77 | -0.12 (-3.08%) | 145,400 |
8 Jul 2022 | USD | 3.22 | 3.94 | 3.22 | 3.89 | 3.89 | +0.6 (+18.24%) | 236,200 |
7 Jul 2022 | USD | 3.31 | 3.64 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 317,500 |
6 Jul 2022 | USD | 3.47 | 3.59 | 3.21 | 3.3 | 3.3 | -0.16 (-4.62%) | 181,800 |
5 Jul 2022 | USD | 3.05 | 3.75 | 3.05 | 3.46 | 3.46 | +0.35 (+11.25%) | 275,400 |
1 Jul 2022 | USD | 4.61 | 4.81 | 2.91 | 3.11 | 3.11 | -1.58 (-33.69%) | 976,000 |
30 Jun 2022 | USD | 5.03 | 5.13 | 4.32 | 4.69 | 4.69 | -0.51 (-9.81%) | 404,800 |
29 Jun 2022 | USD | 4.79 | 7.15 | 4.75 | 5.2 | 5.2 | +0.31 (+6.34%) | 11,139,600 |
28 Jun 2022 | USD | 4.45 | 4.98 | 4.25 | 4.89 | 4.89 | +0.45 (+10.14%) | 156,000 |
27 Jun 2022 | USD | 3.9 | 4.56 | 3.67 | 4.44 | 4.44 | +0.47 (+11.84%) | 112,600 |
24 Jun 2022 | USD | 4.29 | 4.95 | 3.69 | 3.97 | 3.97 | -0.24 (-5.70%) | 3,210,000 |
23 Jun 2022 | USD | 3.75 | 4.22 | 3.71 | 4.21 | 4.21 | +0.46 (+12.27%) | 132,800 |
22 Jun 2022 | USD | 3.52 | 4.05 | 3.425 | 3.75 | 3.75 | +0.2 (+5.63%) | 143,900 |
21 Jun 2022 | USD | 3.63 | 3.75 | 3.46 | 3.55 | 3.55 | -0.06 (-1.66%) | 142,000 |
17 Jun 2022 | USD | 3.24 | 3.71 | 3.24 | 3.61 | 3.61 | +0.36 (+11.08%) | 162,600 |
16 Jun 2022 | USD | 3.54 | 3.55 | 3.14 | 3.25 | 3.25 | -0.43 (-11.68%) | 189,400 |
15 Jun 2022 | USD | 3.93 | 4.01 | 3.63 | 3.68 | 3.68 | -0.24 (-6.12%) | 92,900 |
14 Jun 2022 | USD | 4.25 | 4.279 | 3.9 | 3.92 | 3.92 | -0.32 (-7.55%) | 65,900 |
13 Jun 2022 | USD | 4.08 | 4.29 | 3.915 | 4.24 | 4.24 | +0.06 (+1.44%) | 137,300 |