Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.25 | 3.29 | 3.14 | 3.26 | 3.26 | +0.01 (+0.31%) | 48,900 |
10 Aug 2022 | USD | 3.3 | 3.36 | 3.2 | 3.25 | 3.25 | +0.04 (+1.25%) | 84,700 |
9 Aug 2022 | USD | 3.4 | 3.4 | 3.18 | 3.21 | 3.21 | -0.14 (-4.18%) | 28,900 |
8 Aug 2022 | USD | 3.3 | 3.45 | 3.28 | 3.35 | 3.35 | +0.04 (+1.21%) | 53,900 |
5 Aug 2022 | USD | 3.4 | 3.56 | 3.31 | 3.31 | 3.31 | -0.19 (-5.43%) | 61,900 |
4 Aug 2022 | USD | 3.5 | 3.65 | 3.33 | 3.5 | 3.5 | -0.03 (-0.85%) | 71,800 |
3 Aug 2022 | USD | 3.47 | 3.85 | 3.32 | 3.53 | 3.53 | +0.09 (+2.62%) | 156,000 |
2 Aug 2022 | USD | 3.35 | 3.73 | 3.3 | 3.44 | 3.44 | -0.32 (-8.51%) | 194,400 |
1 Aug 2022 | USD | 4 | 4.01 | 3.76 | 3.76 | 3.76 | -0.21 (-5.29%) | 14,500 |
29 Jul 2022 | USD | 3.99 | 4.05 | 3.68 | 3.97 | 3.97 | +0.03 (+0.76%) | 69,300 |
28 Jul 2022 | USD | 3.98 | 4.05 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 14,600 |
27 Jul 2022 | USD | 4 | 4.01 | 3.86 | 3.99 | 3.99 | +0.02 (+0.50%) | 14,400 |
26 Jul 2022 | USD | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 12,200 |
25 Jul 2022 | USD | 4.18 | 4.26 | 3.96 | 4.04 | 4.04 | -0.14 (-3.35%) | 19,000 |
22 Jul 2022 | USD | 4.28 | 4.38 | 4.15 | 4.18 | 4.18 | -0.2 (-4.57%) | 6,000 |
21 Jul 2022 | USD | 4.42 | 4.56 | 4.11 | 4.38 | 4.38 | -0.08 (-1.79%) | 15,300 |
20 Jul 2022 | USD | 4.57 | 4.58 | 4.36 | 4.46 | 4.46 | +0.07 (+1.59%) | 17,200 |
19 Jul 2022 | USD | 4.4 | 4.67 | 4.32 | 4.39 | 4.39 | +0.09 (+2.09%) | 35,800 |
18 Jul 2022 | USD | 4.29 | 4.39 | 4.28 | 4.3 | 4.3 | +0.15 (+3.61%) | 7,600 |
15 Jul 2022 | USD | 4.35 | 4.35 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 15,800 |
14 Jul 2022 | USD | 4.21 | 4.25 | 4.05 | 4.1 | 4.1 | -0.22 (-5.09%) | 38,500 |
13 Jul 2022 | USD | 4.1 | 4.32 | 4.1 | 4.32 | 4.32 | +0.26 (+6.40%) | 82,700 |
12 Jul 2022 | USD | 4.08 | 4.21 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 16,800 |
11 Jul 2022 | USD | 3.99 | 4.1 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,600 |
8 Jul 2022 | USD | 4.08 | 4.1 | 3.97 | 3.97 | 3.97 | -0.16 (-3.87%) | 15,000 |
7 Jul 2022 | USD | 4.14 | 4.21 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 4,600 |
6 Jul 2022 | USD | 4.16 | 4.3 | 4.01 | 4.07 | 4.07 | -0.13 (-3.10%) | 29,300 |
5 Jul 2022 | USD | 4.04 | 4.44 | 4 | 4.2 | 4.2 | +0.07 (+1.69%) | 18,700 |
1 Jul 2022 | USD | 4.3 | 4.43 | 4.06 | 4.13 | 4.13 | -0.12 (-2.82%) | 19,200 |
30 Jun 2022 | USD | 4.13 | 4.38 | 4.09 | 4.25 | 4.25 | +0.15 (+3.66%) | 32,900 |