Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.88 | 3.97 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 147,300 |
3 Aug 2022 | USD | 3.85 | 4.111 | 3.792 | 3.83 | 3.83 | -0.12 (-3.04%) | 785,100 |
2 Aug 2022 | USD | 4.05 | 4.05 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 27,900 |
1 Aug 2022 | USD | 4.19 | 4.19 | 4.01 | 4.02 | 4.02 | -0.2 (-4.74%) | 25,300 |
29 Jul 2022 | USD | 4.5 | 4.5 | 4.22 | 4.22 | 4.22 | -0.28 (-6.22%) | 24,800 |
28 Jul 2022 | USD | 4.21 | 4.56 | 4.2 | 4.5 | 4.5 | +0.3 (+7.14%) | 65,600 |
27 Jul 2022 | USD | 4.08 | 4.24 | 4.045 | 4.2 | 4.2 | +0.17 (+4.22%) | 23,000 |
26 Jul 2022 | USD | 3.99 | 4.1 | 3.921 | 4.03 | 4.03 | +0.07 (+1.77%) | 42,100 |
25 Jul 2022 | USD | 3.97 | 4 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 27,300 |
22 Jul 2022 | USD | 4.035 | 4.035 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 18,700 |
21 Jul 2022 | USD | 4.03 | 4.039 | 3.966 | 4.02 | 4.02 | -0.02 (-0.50%) | 18,900 |
20 Jul 2022 | USD | 3.93 | 4.08 | 3.93 | 4.04 | 4.04 | +0.12 (+3.06%) | 36,900 |
19 Jul 2022 | USD | 3.81 | 3.97 | 3.81 | 3.92 | 3.92 | +0.13 (+3.43%) | 45,800 |
18 Jul 2022 | USD | 3.87 | 3.87 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 10,700 |
15 Jul 2022 | USD | 3.87 | 3.87 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 22,800 |
14 Jul 2022 | USD | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | -0.07 (-1.80%) | 43,300 |
13 Jul 2022 | USD | 3.89 | 3.92 | 3.81 | 3.88 | 3.88 | -0.01 (-0.26%) | 32,000 |
12 Jul 2022 | USD | 3.84 | 3.98 | 3.81 | 3.89 | 3.89 | +0.02 (+0.52%) | 59,800 |
11 Jul 2022 | USD | 3.99 | 4.11 | 3.85 | 3.87 | 3.87 | -0.16 (-3.97%) | 74,200 |
8 Jul 2022 | USD | 4.114 | 4.114 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 33,700 |
7 Jul 2022 | USD | 3.98 | 4.09 | 3.96 | 4.09 | 4.09 | +0.15 (+3.81%) | 57,200 |
6 Jul 2022 | USD | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | 0.0 (0.0%) | 271,500 |
5 Jul 2022 | USD | 3.92 | 3.97 | 3.78 | 3.94 | 3.94 | -0.04 (-1.01%) | 109,900 |
1 Jul 2022 | USD | 3.89 | 4.01 | 3.87 | 3.98 | 3.98 | +0.07 (+1.79%) | 22,500 |
30 Jun 2022 | USD | 3.86 | 3.99 | 3.78 | 3.91 | 3.91 | +0.01 (+0.26%) | 62,000 |
29 Jun 2022 | USD | 3.86 | 3.99 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 48,500 |
28 Jun 2022 | USD | 3.86 | 3.895 | 3.76 | 3.85 | 3.85 | 0.0 (0.0%) | 287,400 |
27 Jun 2022 | USD | 3.97 | 3.97 | 3.82 | 3.85 | 3.85 | -0.09 (-2.28%) | 125,900 |
24 Jun 2022 | USD | 3.995 | 4 | 3.94 | 3.94 | 3.94 | +0.01 (+0.25%) | 241,100 |
23 Jun 2022 | USD | 4.04 | 4.04 | 3.9 | 3.93 | 3.93 | -0.08 (-2.00%) | 28,000 |