Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.78 | 3.8 | 3.63 | 3.8 | 3.8 | +0.03 (+0.80%) | 35,000 |
3 Aug 2022 | USD | 3.8 | 3.89 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 18,500 |
2 Aug 2022 | USD | 3.92 | 3.93 | 3.7 | 3.76 | 3.76 | -0.12 (-3.09%) | 26,900 |
1 Aug 2022 | USD | 3.72 | 3.9 | 3.6 | 3.88 | 3.88 | +0.08 (+2.11%) | 70,300 |
29 Jul 2022 | USD | 3.54 | 3.8 | 3.54 | 3.8 | 3.8 | +0.25 (+7.04%) | 100,600 |
28 Jul 2022 | USD | 3.6 | 3.6 | 3.45 | 3.55 | 3.55 | +0.01 (+0.28%) | 49,400 |
27 Jul 2022 | USD | 3.32 | 3.64 | 3.31 | 3.54 | 3.54 | +0.26 (+7.93%) | 51,100 |
26 Jul 2022 | USD | 3.42 | 3.42 | 3.18 | 3.28 | 3.28 | -0.1 (-2.96%) | 45,000 |
25 Jul 2022 | USD | 3.35 | 3.48 | 3.35 | 3.38 | 3.38 | +0.08 (+2.42%) | 45,700 |
22 Jul 2022 | USD | 3.68 | 3.68 | 3.24 | 3.3 | 3.3 | -0.33 (-9.09%) | 45,500 |
21 Jul 2022 | USD | 3.3 | 3.7 | 3.13 | 3.63 | 3.63 | +0.28 (+8.36%) | 142,000 |
20 Jul 2022 | USD | 3.1 | 3.47 | 3.1 | 3.35 | 3.35 | +0.22 (+7.03%) | 55,300 |
19 Jul 2022 | USD | 2.9 | 3.17 | 2.86 | 3.13 | 3.13 | +0.32 (+11.39%) | 109,300 |
18 Jul 2022 | USD | 2.85 | 2.97 | 2.77 | 2.81 | 2.81 | -0.05 (-1.75%) | 34,500 |
15 Jul 2022 | USD | 2.97 | 2.97 | 2.79 | 2.86 | 2.86 | -0.1 (-3.38%) | 136,200 |
14 Jul 2022 | USD | 2.97 | 2.97 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 34,200 |
13 Jul 2022 | USD | 3.02 | 3.08 | 2.9 | 2.94 | 2.94 | -0.06 (-2%) | 31,000 |
12 Jul 2022 | USD | 3.01 | 3.12 | 2.95 | 3 | 3 | -0.06 (-1.96%) | 20,900 |
11 Jul 2022 | USD | 3.11 | 3.17 | 2.94 | 3.06 | 3.06 | -0.02 (-0.65%) | 97,100 |
8 Jul 2022 | USD | 3.04 | 3.1 | 2.99 | 3.08 | 3.08 | +0.05 (+1.65%) | 47,400 |
7 Jul 2022 | USD | 3.01 | 3.1 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 56,100 |
6 Jul 2022 | USD | 2.94 | 3.09 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 63,600 |
5 Jul 2022 | USD | 3.01 | 3.1 | 2.92 | 3 | 3 | +0.02 (+0.67%) | 48,400 |
1 Jul 2022 | USD | 3.03 | 3.14 | 2.92 | 2.98 | 2.98 | -0.08 (-2.61%) | 47,700 |
30 Jun 2022 | USD | 3.07 | 3.23 | 2.96 | 3.06 | 3.06 | -0.07 (-2.24%) | 94,100 |
29 Jun 2022 | USD | 3.2 | 3.24 | 3.05 | 3.13 | 3.13 | +0.08 (+2.62%) | 65,200 |
28 Jun 2022 | USD | 3.25 | 3.26 | 3.05 | 3.05 | 3.05 | -0.21 (-6.44%) | 40,200 |
27 Jun 2022 | USD | 3.1 | 3.28 | 3.1 | 3.26 | 3.26 | +0.13 (+4.15%) | 22,300 |
24 Jun 2022 | USD | 3.25 | 3.29 | 3.08 | 3.13 | 3.13 | -0.08 (-2.49%) | 49,200 |
23 Jun 2022 | USD | 3.25 | 3.29 | 3.09 | 3.21 | 3.21 | -0.06 (-1.83%) | 37,500 |