Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 3.69 | 3.69 | 3.326 | 3.514 | 3.514 | +0.044 (+1.27%) | 241,800 |
4 Aug 2022 | USD | 3.53 | 3.65 | 3.32 | 3.47 | 3.47 | -0.06 (-1.70%) | 382,800 |
3 Aug 2022 | USD | 3.45 | 3.56 | 3.25 | 3.53 | 3.53 | +0.12 (+3.52%) | 293,300 |
2 Aug 2022 | USD | 3.49 | 3.5 | 3.37 | 3.41 | 3.41 | -0.03 (-0.87%) | 390,400 |
1 Aug 2022 | USD | 3.41 | 3.7 | 3.25 | 3.44 | 3.44 | +0.024 (+0.70%) | 274,600 |
29 Jul 2022 | USD | 3.31 | 3.58 | 3.31 | 3.416 | 3.416 | -0.164 (-4.58%) | 345,800 |
28 Jul 2022 | USD | 3.5 | 3.6 | 3.45 | 3.58 | 3.58 | -0.02 (-0.56%) | 227,900 |
27 Jul 2022 | USD | 3.7 | 3.7 | 3.45 | 3.6 | 3.6 | -0.04 (-1.10%) | 526,100 |
26 Jul 2022 | USD | 3.65 | 3.7 | 3.4 | 3.64 | 3.64 | -0.02 (-0.55%) | 593,500 |
25 Jul 2022 | USD | 3.71 | 3.71 | 3.425 | 3.66 | 3.66 | +0.1 (+2.81%) | 322,200 |
22 Jul 2022 | USD | 3.3 | 3.763 | 3.3 | 3.56 | 3.56 | +0.063 (+1.80%) | 527,600 |
21 Jul 2022 | USD | 3.4 | 3.52 | 3.257 | 3.497 | 3.497 | +0.207 (+6.29%) | 564,200 |
20 Jul 2022 | USD | 3.255 | 3.62 | 3.1 | 3.29 | 3.29 | +0.04 (+1.23%) | 901,000 |
19 Jul 2022 | USD | 3.25 | 3.36 | 3.22 | 3.25 | 3.25 | +0.03 (+0.93%) | 294,200 |
18 Jul 2022 | USD | 3.16 | 3.52 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 390,000 |
15 Jul 2022 | USD | 3.685 | 3.8 | 3.16 | 3.16 | 3.16 | -0.229 (-6.76%) | 513,500 |
14 Jul 2022 | USD | 3 | 3.68 | 2.914 | 3.389 | 3.389 | +0.384 (+12.78%) | 553,700 |
13 Jul 2022 | USD | 3.1 | 3.1 | 2.87 | 3.005 | 3.005 | +0.005 (+0.17%) | 203,000 |
12 Jul 2022 | USD | 3 | 3.025 | 2.88 | 3 | 3 | +0.06 (+2.04%) | 321,900 |
11 Jul 2022 | USD | 3.16 | 3.196 | 2.89 | 2.94 | 2.94 | -0.11 (-3.61%) | 528,400 |
8 Jul 2022 | USD | 3.15 | 3.15 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 476,800 |
7 Jul 2022 | USD | 3.14 | 3.14 | 2.88 | 3.06 | 3.06 | +0.13 (+4.44%) | 520,900 |
6 Jul 2022 | USD | 2.99 | 3.07 | 2.78 | 2.93 | 2.93 | +0.13 (+4.64%) | 656,300 |
5 Jul 2022 | USD | 2.74 | 2.91 | 2.5 | 2.8 | 2.8 | +0.195 (+7.49%) | 643,500 |
1 Jul 2022 | USD | 2.5 | 2.63 | 2.5 | 2.605 | 2.605 | +0.105 (+4.20%) | 264,800 |
30 Jun 2022 | USD | 2.59 | 2.59 | 2.42 | 2.5 | 2.5 | -0.07 (-2.72%) | 720,600 |
29 Jun 2022 | USD | 2.64 | 2.66 | 2.52 | 2.57 | 2.57 | -0.07 (-2.65%) | 449,400 |
28 Jun 2022 | USD | 2.81 | 2.81 | 2.55 | 2.64 | 2.64 | -0.09 (-3.30%) | 521,800 |
27 Jun 2022 | USD | 3.01 | 3.01 | 2.69 | 2.73 | 2.73 | -0.06 (-2.15%) | 374,700 |
24 Jun 2022 | USD | 2.71 | 2.9 | 2.71 | 2.79 | 2.79 | +0.03 (+1.09%) | 449,200 |