Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.94 | 4.13 | 3.94 | 4.06 | 4.06 | +0.09 (+2.27%) | 2,960,000 |
3 Aug 2022 | USD | 3.85 | 4.03 | 3.72 | 3.97 | 3.97 | +0.33 (+9.07%) | 2,681,200 |
2 Aug 2022 | USD | 3.66 | 3.74 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,557,800 |
1 Aug 2022 | USD | 3.59 | 3.69 | 3.55 | 3.67 | 3.67 | +0.02 (+0.55%) | 930,700 |
29 Jul 2022 | USD | 3.62 | 3.66 | 3.48 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,075,700 |
28 Jul 2022 | USD | 3.6 | 3.63 | 3.51 | 3.62 | 3.62 | +0.04 (+1.12%) | 1,014,700 |
27 Jul 2022 | USD | 3.59 | 3.62 | 3.49 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,115,200 |
26 Jul 2022 | USD | 3.63 | 3.63 | 3.48 | 3.53 | 3.53 | -0.13 (-3.55%) | 1,208,400 |
25 Jul 2022 | USD | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 754,600 |
22 Jul 2022 | USD | 3.74 | 3.78 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 922,800 |
21 Jul 2022 | USD | 3.7 | 3.73 | 3.66 | 3.73 | 3.73 | -0.01 (-0.27%) | 790,900 |
20 Jul 2022 | USD | 3.71 | 3.75 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 1,406,200 |
19 Jul 2022 | USD | 3.72 | 3.76 | 3.63 | 3.74 | 3.74 | +0.09 (+2.47%) | 817,200 |
18 Jul 2022 | USD | 3.74 | 3.81 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 1,402,500 |
15 Jul 2022 | USD | 3.61 | 3.76 | 3.52 | 3.73 | 3.73 | +0.21 (+5.97%) | 2,934,700 |
14 Jul 2022 | USD | 3.57 | 3.57 | 3.48 | 3.52 | 3.52 | -0.1 (-2.76%) | 956,900 |
13 Jul 2022 | USD | 3.56 | 3.64 | 3.55 | 3.62 | 3.62 | -0.01 (-0.28%) | 818,300 |
12 Jul 2022 | USD | 3.65 | 3.73 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 1,085,300 |
11 Jul 2022 | USD | 3.72 | 3.81 | 3.65 | 3.67 | 3.67 | -0.09 (-2.39%) | 1,586,200 |
8 Jul 2022 | USD | 3.68 | 3.77 | 3.65 | 3.76 | 3.76 | +0.05 (+1.35%) | 1,978,800 |
7 Jul 2022 | USD | 3.65 | 3.8 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,704,800 |
6 Jul 2022 | USD | 3.69 | 3.76 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,720,600 |
5 Jul 2022 | USD | 3.45 | 3.71 | 3.42 | 3.7 | 3.7 | +0.19 (+5.41%) | 2,859,400 |
1 Jul 2022 | USD | 3.35 | 3.52 | 3.34 | 3.51 | 3.51 | +0.14 (+4.15%) | 1,690,700 |
30 Jun 2022 | USD | 3.35 | 3.44 | 3.29 | 3.37 | 3.37 | -0.05 (-1.46%) | 1,808,800 |
29 Jun 2022 | USD | 3.39 | 3.45 | 3.32 | 3.42 | 3.42 | +0.03 (+0.88%) | 1,686,600 |
28 Jun 2022 | USD | 3.48 | 3.64 | 3.38 | 3.39 | 3.39 | -0.08 (-2.31%) | 2,050,800 |
27 Jun 2022 | USD | 3.53 | 3.6 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,663,500 |
24 Jun 2022 | USD | 3.39 | 3.54 | 3.37 | 3.5 | 3.5 | +0.11 (+3.24%) | 2,300,600 |
23 Jun 2022 | USD | 3.31 | 3.42 | 3.23 | 3.39 | 3.39 | +0.09 (+2.73%) | 1,661,500 |