Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 3.67 | 3.8 | 3.6 | 3.71 | 3.71 | -0.04 (-1.07%) | 129,084 |
4 Aug 2022 | USD | 3.79 | 3.89 | 3.7101 | 3.75 | 3.75 | -0.03 (-0.79%) | 217,483 |
3 Aug 2022 | USD | 3.58 | 3.8 | 3.56 | 3.78 | 3.78 | +0.22 (+6.18%) | 247,103 |
2 Aug 2022 | USD | 3.44 | 3.63 | 3.41 | 3.56 | 3.56 | +0.1 (+2.89%) | 180,581 |
1 Aug 2022 | USD | 3.61 | 3.61 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 185,025 |
29 Jul 2022 | USD | 3.45 | 3.64 | 3.37 | 3.64 | 3.64 | +0.22 (+6.43%) | 247,264 |
28 Jul 2022 | USD | 3.47 | 3.55 | 3.3801 | 3.42 | 3.42 | -0.05 (-1.44%) | 179,800 |
27 Jul 2022 | USD | 3.43 | 3.49 | 3.365 | 3.47 | 3.47 | +0.13 (+3.89%) | 119,270 |
26 Jul 2022 | USD | 3.52 | 3.52 | 3.34 | 3.34 | 3.34 | -0.23 (-6.44%) | 198,870 |
25 Jul 2022 | USD | 3.53 | 3.57 | 3.43 | 3.57 | 3.57 | +0.06 (+1.71%) | 150,506 |
22 Jul 2022 | USD | 3.6 | 3.67 | 3.44 | 3.51 | 3.51 | -0.09 (-2.50%) | 269,283 |
21 Jul 2022 | USD | 3.64 | 3.6664 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 196,640 |
20 Jul 2022 | USD | 3.54 | 3.76 | 3.51 | 3.64 | 3.64 | +0.13 (+3.70%) | 408,608 |
19 Jul 2022 | USD | 3.4 | 3.62 | 3.37 | 3.51 | 3.51 | +0.18 (+5.41%) | 448,166 |
18 Jul 2022 | USD | 2.96 | 3.355 | 2.96 | 3.33 | 3.33 | +0.45 (+15.63%) | 625,526 |
15 Jul 2022 | USD | 2.98 | 3.0204 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 496,290 |
14 Jul 2022 | USD | 2.89 | 2.97 | 2.83 | 2.93 | 2.93 | -0.02 (-0.68%) | 246,002 |
13 Jul 2022 | USD | 2.85 | 2.95 | 2.805 | 2.95 | 2.95 | +0.04 (+1.37%) | 240,752 |
12 Jul 2022 | USD | 2.94 | 3.06 | 2.9 | 2.91 | 2.91 | -0.06 (-2.02%) | 230,371 |
11 Jul 2022 | USD | 3.07 | 3.07 | 2.95 | 2.97 | 2.97 | -0.14 (-4.50%) | 179,670 |
8 Jul 2022 | USD | 3.08 | 3.145 | 3.02 | 3.11 | 3.11 | +0.01 (+0.32%) | 166,770 |
7 Jul 2022 | USD | 3.05 | 3.19 | 3.05 | 3.1 | 3.1 | +0.06 (+1.97%) | 424,860 |
6 Jul 2022 | USD | 3.01 | 3.09 | 2.97 | 3.04 | 3.04 | +0.06 (+2.01%) | 214,697 |
5 Jul 2022 | USD | 2.9 | 3.02 | 2.83 | 2.98 | 2.98 | +0.01 (+0.34%) | 380,256 |
1 Jul 2022 | USD | 2.97 | 3.02 | 2.88 | 2.97 | 2.97 | +0.01 (+0.34%) | 314,983 |
30 Jun 2022 | USD | 3.06 | 3.085 | 2.9225 | 2.96 | 2.96 | -0.16 (-5.13%) | 322,866 |
29 Jun 2022 | USD | 3.17 | 3.17 | 3.05 | 3.12 | 3.12 | -0.06 (-1.89%) | 293,132 |
28 Jun 2022 | USD | 3.24 | 3.39 | 3.14 | 3.18 | 3.18 | -0.06 (-1.85%) | 273,663 |
27 Jun 2022 | USD | 3.35 | 3.42 | 3.21 | 3.24 | 3.24 | -0.07 (-2.11%) | 351,918 |
24 Jun 2022 | USD | 3.29 | 3.47 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 5,156,645 |