Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 3.95 | 4.02 | 3.95 | 3.96 | 3.96 | +0.09 (+2.33%) | 509,700 |
5 Aug 2022 | USD | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 227,500 |
4 Aug 2022 | USD | 3.849 | 3.885 | 3.83 | 3.87 | 3.87 | +0.05 (+1.31%) | 317,400 |
3 Aug 2022 | USD | 3.791 | 3.82 | 3.76 | 3.82 | 3.82 | +0.08 (+2.14%) | 223,300 |
2 Aug 2022 | USD | 3.75 | 3.79 | 3.73 | 3.74 | 3.74 | +0.03 (+0.81%) | 152,700 |
1 Aug 2022 | USD | 3.68 | 3.74 | 3.64 | 3.71 | 3.71 | 0.0 (0.0%) | 150,300 |
29 Jul 2022 | USD | 3.68 | 3.71 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 329,300 |
28 Jul 2022 | USD | 3.62 | 3.66 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 48,900 |
27 Jul 2022 | USD | 3.58 | 3.63 | 3.54 | 3.63 | 3.63 | +0.09 (+2.54%) | 82,900 |
26 Jul 2022 | USD | 3.535 | 3.565 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 54,600 |
25 Jul 2022 | USD | 3.6 | 3.6 | 3.52 | 3.54 | 3.54 | -0.007 (-0.20%) | 100,300 |
22 Jul 2022 | USD | 3.57 | 3.58 | 3.52 | 3.547 | 3.547 | -0.033 (-0.92%) | 126,800 |
21 Jul 2022 | USD | 3.575 | 3.59 | 3.53 | 3.58 | 3.58 | -0.025 (-0.69%) | 345,400 |
20 Jul 2022 | USD | 3.67 | 3.69 | 3.6 | 3.605 | 3.605 | -0.105 (-2.83%) | 179,400 |
19 Jul 2022 | USD | 3.696 | 3.74 | 3.68 | 3.71 | 3.71 | +0.2 (+5.70%) | 364,800 |
18 Jul 2022 | USD | 3.57 | 3.6 | 3.491 | 3.51 | 3.51 | +0.04 (+1.15%) | 193,500 |
15 Jul 2022 | USD | 3.48 | 3.49 | 3.409 | 3.47 | 3.47 | +0.15 (+4.52%) | 132,400 |
14 Jul 2022 | USD | 3.335 | 3.35 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 238,500 |
13 Jul 2022 | USD | 3.29 | 3.37 | 3.23 | 3.33 | 3.33 | +0.15 (+4.72%) | 611,100 |
12 Jul 2022 | USD | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 246,300 |
11 Jul 2022 | USD | 3.32 | 3.35 | 3.25 | 3.26 | 3.26 | +0.125 (+3.99%) | 577,600 |
8 Jul 2022 | USD | 3.1 | 3.14 | 3.065 | 3.135 | 3.135 | +0.055 (+1.79%) | 114,300 |
7 Jul 2022 | USD | 3.1 | 3.126 | 3.061 | 3.08 | 3.08 | -0.02 (-0.65%) | 282,000 |
6 Jul 2022 | USD | 3.07 | 3.1 | 3.04 | 3.1 | 3.1 | +0.035 (+1.14%) | 471,900 |
5 Jul 2022 | USD | 3.01 | 3.065 | 2.97 | 3.065 | 3.065 | -0.175 (-5.40%) | 476,900 |
1 Jul 2022 | USD | 3.22 | 3.285 | 3.186 | 3.24 | 3.24 | +0.06 (+1.89%) | 94,000 |
30 Jun 2022 | USD | 3.21 | 3.22 | 3.06 | 3.18 | 3.18 | -0.155 (-4.65%) | 354,100 |
29 Jun 2022 | USD | 3.437 | 3.437 | 3.32 | 3.335 | 3.335 | -0.195 (-5.52%) | 162,000 |
28 Jun 2022 | USD | 3.59 | 3.66 | 3.5 | 3.53 | 3.53 | -0.067 (-1.86%) | 223,200 |
27 Jun 2022 | USD | 3.59 | 3.65 | 3.58 | 3.597 | 3.597 | -0.028 (-0.77%) | 70,300 |