Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.757 | 4.76 | 4.66 | 4.752 | 4.752 | +0.002 (+0.04%) | 5,100 |
3 Aug 2022 | USD | 4.8 | 4.816 | 4.7 | 4.75 | 4.75 | +0.02 (+0.42%) | 10,400 |
2 Aug 2022 | USD | 4.56 | 4.756 | 4.56 | 4.73 | 4.73 | +0.155 (+3.39%) | 32,000 |
1 Aug 2022 | USD | 4.688 | 4.688 | 4.46 | 4.575 | 4.575 | -0.045 (-0.97%) | 17,500 |
29 Jul 2022 | USD | 4.66 | 4.7 | 4.61 | 4.62 | 4.62 | +0.19 (+4.29%) | 39,900 |
28 Jul 2022 | USD | 4.35 | 4.446 | 4.35 | 4.43 | 4.43 | +0.14 (+3.26%) | 37,600 |
27 Jul 2022 | USD | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,100 |
26 Jul 2022 | USD | 4.325 | 4.34 | 4.24 | 4.24 | 4.24 | -0.202 (-4.55%) | 800 |
25 Jul 2022 | USD | 4.475 | 4.475 | 4.442 | 4.442 | 4.442 | -0.078 (-1.73%) | 1,000 |
22 Jul 2022 | USD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
21 Jul 2022 | USD | 4.4 | 4.52 | 4.4 | 4.52 | 4.52 | +0.06 (+1.35%) | 36,100 |
20 Jul 2022 | USD | 4.5 | 4.5 | 4.419 | 4.46 | 4.46 | +0.08 (+1.83%) | 19,500 |
19 Jul 2022 | USD | 4.299 | 4.38 | 4.299 | 4.38 | 4.38 | +0.19 (+4.53%) | 1,500 |
18 Jul 2022 | USD | 4.06 | 4.203 | 4.06 | 4.19 | 4.19 | +0.21 (+5.28%) | 6,300 |
15 Jul 2022 | USD | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | +0.14 (+3.65%) | 17,900 |
14 Jul 2022 | USD | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.13 (-3.27%) | 4,800 |
13 Jul 2022 | USD | 3.909 | 4.019 | 3.882 | 3.97 | 3.97 | 0.0 (0.0%) | 5,200 |
12 Jul 2022 | USD | 4.15 | 4.15 | 3.97 | 3.97 | 3.97 | -0.15 (-3.64%) | 6,500 |
11 Jul 2022 | USD | 4.12 | 4.184 | 4.058 | 4.12 | 4.12 | -0.24 (-5.50%) | 5,000 |
8 Jul 2022 | USD | 4.11 | 4.416 | 4.09 | 4.36 | 4.36 | +0.232 (+5.62%) | 9,200 |
7 Jul 2022 | USD | 3.7 | 4.14 | 3.7 | 4.128 | 4.128 | +0.278 (+7.22%) | 5,300 |
6 Jul 2022 | USD | 4.05 | 4.05 | 3.79 | 3.85 | 3.85 | -0.18 (-4.47%) | 10,600 |
5 Jul 2022 | USD | 3.6 | 4.03 | 3.6 | 4.03 | 4.03 | -0.005 (-0.12%) | 30,000 |
1 Jul 2022 | USD | 3.97 | 4.07 | 3.97 | 4.035 | 4.035 | +0.065 (+1.64%) | 2,800 |
30 Jun 2022 | USD | 3.959 | 3.982 | 3.88 | 3.97 | 3.97 | -0.05 (-1.24%) | 14,800 |
29 Jun 2022 | USD | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -0.17 (-4.06%) | 1,900 |
28 Jun 2022 | USD | 4.29 | 4.31 | 3.96 | 4.19 | 4.19 | -0.028 (-0.66%) | 148,400 |
27 Jun 2022 | USD | 4.17 | 4.37 | 4.08 | 4.218 | 4.218 | -0.152 (-3.48%) | 31,700 |
24 Jun 2022 | USD | 4.319 | 4.49 | 4.319 | 4.37 | 4.37 | +0.12 (+2.82%) | 15,600 |
23 Jun 2022 | USD | 4.37 | 4.42 | 4.216 | 4.25 | 4.25 | -0.07 (-1.62%) | 25,700 |