Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 3.32 | 3.33 | 3.19 | 3.22 | 3.22 | -0.11 (-3.30%) | 1,090,600 |
8 Aug 2022 | USD | 3.38 | 3.43 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 808,800 |
5 Aug 2022 | USD | 3.37 | 3.38 | 3.3 | 3.35 | 3.35 | -0.07 (-2.05%) | 757,000 |
4 Aug 2022 | USD | 3.56 | 3.56 | 3.36 | 3.42 | 3.42 | -0.14 (-3.93%) | 790,000 |
3 Aug 2022 | USD | 3.71 | 3.82 | 3.56 | 3.56 | 3.56 | -0.17 (-4.56%) | 663,600 |
2 Aug 2022 | USD | 3.77 | 3.8 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 490,200 |
1 Aug 2022 | USD | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | -0.01 (-0.26%) | 490,400 |
29 Jul 2022 | USD | 3.75 | 3.87 | 3.69 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,158,800 |
28 Jul 2022 | USD | 3.72 | 3.77 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 361,500 |
27 Jul 2022 | USD | 3.68 | 3.72 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 367,400 |
26 Jul 2022 | USD | 3.71 | 3.78 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 492,700 |
25 Jul 2022 | USD | 3.66 | 3.77 | 3.64 | 3.72 | 3.72 | +0.08 (+2.20%) | 758,800 |
22 Jul 2022 | USD | 3.64 | 3.7 | 3.58 | 3.64 | 3.64 | -0.03 (-0.82%) | 405,100 |
21 Jul 2022 | USD | 3.69 | 3.69 | 3.55 | 3.67 | 3.67 | -0.11 (-2.91%) | 679,900 |
20 Jul 2022 | USD | 3.77 | 3.85 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 492,300 |
19 Jul 2022 | USD | 3.78 | 3.86 | 3.68 | 3.8 | 3.8 | +0.07 (+1.88%) | 430,500 |
18 Jul 2022 | USD | 3.67 | 3.8 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 379,900 |
15 Jul 2022 | USD | 3.66 | 3.72 | 3.61 | 3.69 | 3.69 | +0.11 (+3.07%) | 578,900 |
14 Jul 2022 | USD | 3.61 | 3.61 | 3.54 | 3.58 | 3.58 | -0.07 (-1.92%) | 330,400 |
13 Jul 2022 | USD | 3.66 | 3.69 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 267,100 |
12 Jul 2022 | USD | 3.65 | 3.77 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 799,500 |
11 Jul 2022 | USD | 3.75 | 3.75 | 3.61 | 3.65 | 3.65 | -0.11 (-2.93%) | 311,100 |
8 Jul 2022 | USD | 3.79 | 3.84 | 3.69 | 3.76 | 3.76 | -0.02 (-0.53%) | 412,400 |
7 Jul 2022 | USD | 3.83 | 3.91 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 464,400 |
6 Jul 2022 | USD | 4.15 | 4.17 | 3.82 | 3.85 | 3.85 | -0.37 (-8.77%) | 952,200 |
5 Jul 2022 | USD | 4.15 | 4.23 | 4.03 | 4.22 | 4.22 | +0.01 (+0.24%) | 514,500 |
1 Jul 2022 | USD | 4.16 | 4.27 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 428,000 |
30 Jun 2022 | USD | 4.08 | 4.18 | 4.06 | 4.17 | 4.17 | +0.02 (+0.48%) | 559,500 |
29 Jun 2022 | USD | 4.22 | 4.22 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 483,500 |
28 Jun 2022 | USD | 4.34 | 4.42 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 712,700 |