Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 4.8 | 5.21 | 4.78 | 5.21 | 5.21 | +0.4 (+8.32%) | 264,100 |
5 Aug 2022 | USD | 4.473 | 4.81 | 4.44 | 4.81 | 4.81 | +0.27 (+5.95%) | 76,500 |
4 Aug 2022 | USD | 4.47 | 4.58 | 4.21 | 4.54 | 4.54 | +0.21 (+4.85%) | 73,800 |
3 Aug 2022 | USD | 4.04 | 4.36 | 4.04 | 4.33 | 4.33 | +0.28 (+6.91%) | 67,100 |
2 Aug 2022 | USD | 3.8 | 4.09 | 3.78 | 4.05 | 4.05 | +0.18 (+4.65%) | 29,300 |
1 Aug 2022 | USD | 4.08 | 4.105 | 3.82 | 3.87 | 3.87 | -0.23 (-5.61%) | 35,200 |
29 Jul 2022 | USD | 4.06 | 4.1 | 4.01 | 4.1 | 4.1 | +0.04 (+0.99%) | 61,600 |
28 Jul 2022 | USD | 3.79 | 4.1 | 3.731 | 4.06 | 4.06 | +0.32 (+8.56%) | 124,600 |
27 Jul 2022 | USD | 3.69 | 3.75 | 3.61 | 3.74 | 3.74 | +0.05 (+1.36%) | 19,700 |
26 Jul 2022 | USD | 3.54 | 3.813 | 3.451 | 3.69 | 3.69 | +0.23 (+6.65%) | 28,200 |
25 Jul 2022 | USD | 3.43 | 3.513 | 3.34 | 3.46 | 3.46 | -0.02 (-0.57%) | 19,400 |
22 Jul 2022 | USD | 3.7 | 3.77 | 3.39 | 3.48 | 3.48 | -0.26 (-6.95%) | 71,200 |
21 Jul 2022 | USD | 3.72 | 3.783 | 3.61 | 3.74 | 3.74 | +0.03 (+0.81%) | 37,100 |
20 Jul 2022 | USD | 3.92 | 4.05 | 3.6 | 3.71 | 3.71 | -0.1 (-2.62%) | 246,500 |
19 Jul 2022 | USD | 3.75 | 3.99 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 115,000 |
18 Jul 2022 | USD | 4.06 | 4.1 | 3.61 | 3.75 | 3.75 | -0.31 (-7.64%) | 105,300 |
15 Jul 2022 | USD | 3.8 | 4.16 | 3.72 | 4.06 | 4.06 | +0.26 (+6.84%) | 60,400 |
14 Jul 2022 | USD | 3.99 | 3.99 | 3.59 | 3.8 | 3.8 | -0.25 (-6.17%) | 162,800 |
13 Jul 2022 | USD | 3.95 | 4.1 | 3.92 | 4.05 | 4.05 | +0.11 (+2.79%) | 104,900 |
12 Jul 2022 | USD | 3.72 | 4.075 | 3.7 | 3.94 | 3.94 | +0.26 (+7.07%) | 167,900 |
11 Jul 2022 | USD | 3.89 | 3.89 | 3.57 | 3.68 | 3.68 | -0.04 (-1.08%) | 131,900 |
8 Jul 2022 | USD | 3.51 | 4.032 | 3.46 | 3.72 | 3.72 | +0.22 (+6.29%) | 379,400 |
7 Jul 2022 | USD | 3.36 | 3.84 | 3.22 | 3.5 | 3.5 | +0.32 (+10.06%) | 893,900 |
6 Jul 2022 | USD | 2.988 | 3.27 | 2.98 | 3.18 | 3.18 | +0.21 (+7.07%) | 994,300 |
5 Jul 2022 | USD | 3.01 | 3.09 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 87,200 |
1 Jul 2022 | USD | 2.99 | 3.11 | 2.8 | 3.03 | 3.03 | +0.03 (+1%) | 37,100 |
30 Jun 2022 | USD | 2.95 | 3.03 | 2.82 | 3 | 3 | +0.01 (+0.33%) | 22,300 |
29 Jun 2022 | USD | 3.01 | 3.07 | 2.91 | 2.99 | 2.99 | -0.06 (-1.97%) | 30,100 |
28 Jun 2022 | USD | 3 | 3.12 | 2.95 | 3.05 | 3.05 | +0.04 (+1.33%) | 29,100 |
27 Jun 2022 | USD | 2.99 | 3.03 | 2.91 | 3.01 | 3.01 | -0.01 (-0.33%) | 26,600 |