Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.25 | 4.25 | 3.92 | 3.97 | 3.97 | -0.14 (-3.41%) | 68,700 |
3 Aug 2022 | USD | 4.03 | 4.2 | 3.9943 | 4.11 | 4.11 | +0.125 (+3.14%) | 37,085 |
2 Aug 2022 | USD | 3.9 | 4.13 | 3.857 | 3.985 | 3.985 | +0.085 (+2.18%) | 29,000 |
1 Aug 2022 | USD | 4 | 4.05 | 3.85 | 3.9 | 3.9 | -0.08 (-2.01%) | 31,600 |
29 Jul 2022 | USD | 4.1 | 4.274 | 3.97 | 3.98 | 3.98 | -0.14 (-3.40%) | 94,500 |
28 Jul 2022 | USD | 4.085 | 4.19 | 4 | 4.12 | 4.12 | -0.02 (-0.48%) | 45,200 |
27 Jul 2022 | USD | 4 | 4.18 | 3.96 | 4.14 | 4.14 | +0.17 (+4.28%) | 39,400 |
26 Jul 2022 | USD | 4 | 4.09 | 3.96 | 3.97 | 3.97 | -0.09 (-2.22%) | 24,200 |
25 Jul 2022 | USD | 4.13 | 4.26 | 4 | 4.06 | 4.06 | -0.14 (-3.33%) | 60,400 |
22 Jul 2022 | USD | 4.095 | 4.24 | 4.032 | 4.2 | 4.2 | +0.06 (+1.45%) | 59,600 |
21 Jul 2022 | USD | 4.03 | 4.2 | 4.01 | 4.14 | 4.14 | +0.16 (+4.02%) | 38,700 |
20 Jul 2022 | USD | 3.87 | 4.01 | 3.87 | 3.98 | 3.98 | +0.14 (+3.65%) | 21,100 |
19 Jul 2022 | USD | 3.895 | 3.99 | 3.777 | 3.84 | 3.84 | -0.05 (-1.29%) | 28,700 |
18 Jul 2022 | USD | 3.98 | 4.123 | 3.87 | 3.89 | 3.89 | -0.12 (-2.99%) | 56,200 |
15 Jul 2022 | USD | 4.01 | 4.043 | 3.79 | 4.01 | 4.01 | +0.11 (+2.82%) | 43,300 |
14 Jul 2022 | USD | 3.77 | 4.05 | 3.77 | 3.9 | 3.9 | +0.01 (+0.26%) | 237,000 |
13 Jul 2022 | USD | 3.598 | 3.95 | 3.555 | 3.89 | 3.89 | +0.28 (+7.76%) | 47,300 |
12 Jul 2022 | USD | 3.76 | 3.81 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 22,200 |
11 Jul 2022 | USD | 3.8 | 3.88 | 3.62 | 3.64 | 3.64 | -0.155 (-4.08%) | 17,600 |
8 Jul 2022 | USD | 3.84 | 3.85 | 3.72 | 3.795 | 3.795 | -0.045 (-1.17%) | 11,400 |
7 Jul 2022 | USD | 3.73 | 3.926 | 3.69 | 3.84 | 3.84 | +0.19 (+5.21%) | 18,100 |
6 Jul 2022 | USD | 3.65 | 3.79 | 3.6 | 3.65 | 3.65 | -0.06 (-1.62%) | 13,500 |
5 Jul 2022 | USD | 3.38 | 3.79 | 3.35 | 3.71 | 3.71 | +0.24 (+6.92%) | 42,000 |
1 Jul 2022 | USD | 3.51 | 3.79 | 3.46 | 3.47 | 3.47 | -0.13 (-3.61%) | 48,700 |
30 Jun 2022 | USD | 3.56 | 3.673 | 3.53 | 3.6 | 3.6 | +0.01 (+0.28%) | 13,800 |
29 Jun 2022 | USD | 3.84 | 3.89 | 3.59 | 3.59 | 3.59 | -0.24 (-6.27%) | 23,900 |
28 Jun 2022 | USD | 4.2 | 4.2 | 3.81 | 3.83 | 3.83 | -0.37 (-8.81%) | 37,400 |
27 Jun 2022 | USD | 3.9 | 4.24 | 3.852 | 4.2 | 4.2 | +0.28 (+7.14%) | 69,800 |
24 Jun 2022 | USD | 3.9 | 3.98 | 3.76 | 3.92 | 3.92 | +0.04 (+1.03%) | 76,300 |
23 Jun 2022 | USD | 3.66 | 3.93 | 3.66 | 3.88 | 3.88 | +0.22 (+6.01%) | 57,800 |