Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.79 | 4.38 | 3.69 | 4.05 | 972 | +0.4 (+10.96%) | 150,100 |
3 Aug 2022 | USD | 3.65 | 3.887 | 3.5 | 3.65 | 876 | +0.15 (+4.29%) | 140,600 |
2 Aug 2022 | USD | 3.91 | 3.91 | 3.5 | 3.5 | 840 | -0.1 (-2.78%) | 33,700 |
1 Aug 2022 | USD | 3.77 | 4.15 | 3.51 | 3.6 | 864 | 0.0 (0.0%) | 15,800 |
29 Jul 2022 | USD | 3.57 | 3.872 | 3.5 | 3.6 | 864 | 0.0 (0.0%) | 21,400 |
28 Jul 2022 | USD | 3.73 | 3.77 | 3.52 | 3.6 | 864 | -0.14 (-3.74%) | 26,300 |
27 Jul 2022 | USD | 4.11 | 4.23 | 3.63 | 3.74 | 897.6 | -0.46 (-10.95%) | 14,100 |
26 Jul 2022 | USD | 4.3 | 4.3 | 4.039 | 4.2 | 1,008 | -0.13 (-3.00%) | 19,400 |
25 Jul 2022 | USD | 4.505 | 4.51 | 4.31 | 4.33 | 1,039.2 | -0.19 (-4.20%) | 33,700 |
22 Jul 2022 | USD | 4.514 | 4.57 | 4.49 | 4.52 | 1,084.8 | -0.01 (-0.22%) | 15,000 |
21 Jul 2022 | USD | 4.76 | 4.76 | 4.48 | 4.53 | 1,087.2 | -0.16 (-3.41%) | 39,600 |
20 Jul 2022 | USD | 4.64 | 4.694 | 4.55 | 4.69 | 1,125.6 | +0.1 (+2.18%) | 69,600 |
19 Jul 2022 | USD | 4.56 | 4.645 | 4.55 | 4.59 | 1,101.6 | +0.01 (+0.22%) | 10,600 |
18 Jul 2022 | USD | 4.58 | 4.706 | 4.55 | 4.58 | 1,099.2 | -0.02 (-0.43%) | 5,100 |
15 Jul 2022 | USD | 4.57 | 4.68 | 4.55 | 4.6 | 1,104 | -0.05 (-1.08%) | 23,800 |
14 Jul 2022 | USD | 4.56 | 4.78 | 4.55 | 4.65 | 1,116 | +0.05 (+1.09%) | 37,200 |
13 Jul 2022 | USD | 4.6 | 4.77 | 4.55 | 4.6 | 1,104 | +0.05 (+1.10%) | 27,900 |
12 Jul 2022 | USD | 4.75 | 4.75 | 4.37 | 4.55 | 1,092 | -0.2 (-4.21%) | 40,800 |
11 Jul 2022 | USD | 4.8 | 4.84 | 4.395 | 4.75 | 1,140 | -0.43 (-8.30%) | 53,300 |
8 Jul 2022 | USD | 4.76 | 5.5 | 4.584 | 5.18 | 1,243.2 | -13,617.6 (-91.63%) | 198,300 |
8 Jul 2022 |
|
|||||||
7 Jul 2022 | USD | 5.604 | 5.988 | 4.68 | 5.16 | 14,860.8 | -1.368 (-20.96%) | 129,183 |
6 Jul 2022 | USD | 6.48 | 6.6 | 6.42 | 6.528 | 18,800.64 | +0.048 (+0.74%) | 6,217 |
5 Jul 2022 | USD | 5.892 | 6.54 | 5.892 | 6.48 | 18,662.4 | +5.96 (+1146.15%) | 13,150 |
1 Jul 2022 | USD | 0.533 | 0.533 | 0.5 | 0.52 | 1,497.6 | +0.02 (+4%) | 49,400 |
30 Jun 2022 | USD | 0.487 | 0.548 | 0.487 | 0.5 | 1,440 | +0.005 (+1.01%) | 70,900 |
29 Jun 2022 | USD | 0.517 | 0.517 | 0.477 | 0.495 | 1,425.6 | -0.022 (-4.26%) | 151,400 |
28 Jun 2022 | USD | 0.54 | 0.56 | 0.503 | 0.517 | 1,488.96 | -0.003 (-0.58%) | 201,300 |
27 Jun 2022 | USD | 0.47 | 0.526 | 0.445 | 0.52 | 1,497.6 | -0.006 (-1.14%) | 420,200 |
24 Jun 2022 | USD | 0.559 | 0.618 | 0.388 | 0.526 | 1,514.88 | -0.033 (-5.90%) | 6,953,700 |
23 Jun 2022 | USD | 0.52 | 0.559 | 0.501 | 0.559 | 1,609.92 | +0.041 (+7.92%) | 432,900 |