Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.4 | 4.51 | 4.22 | 4.433 | 4.433 | -0.047 (-1.05%) | 68,200 |
3 Aug 2022 | USD | 4.35 | 4.49 | 4.245 | 4.48 | 4.48 | +0.08 (+1.82%) | 82,500 |
2 Aug 2022 | USD | 4.43 | 4.68 | 4.15 | 4.4 | 4.4 | -0.04 (-0.90%) | 59,600 |
1 Aug 2022 | USD | 4.46 | 4.49 | 4.226 | 4.44 | 4.44 | +0.139 (+3.23%) | 83,200 |
29 Jul 2022 | USD | 4.39 | 4.4 | 4.21 | 4.301 | 4.301 | -0.019 (-0.44%) | 32,700 |
28 Jul 2022 | USD | 4.39 | 4.39 | 4.153 | 4.32 | 4.32 | -0.02 (-0.46%) | 46,500 |
27 Jul 2022 | USD | 4.27 | 4.412 | 4.089 | 4.34 | 4.34 | +0.16 (+3.83%) | 59,100 |
26 Jul 2022 | USD | 4.03 | 4.28 | 4.03 | 4.18 | 4.18 | +0.03 (+0.72%) | 42,900 |
25 Jul 2022 | USD | 4.25 | 4.25 | 3.97 | 4.15 | 4.15 | 0.0 (0.0%) | 4,700 |
22 Jul 2022 | USD | 4.3 | 4.3 | 3.95 | 4.15 | 4.15 | -0.21 (-4.82%) | 24,700 |
21 Jul 2022 | USD | 4.14 | 4.37 | 4.065 | 4.36 | 4.36 | +0.16 (+3.81%) | 57,647 |
20 Jul 2022 | USD | 4.13 | 4.33 | 4.07 | 4.2 | 4.2 | +0.1 (+2.44%) | 56,600 |
19 Jul 2022 | USD | 4.05 | 4.21 | 3.975 | 4.1 | 4.1 | +0.07 (+1.74%) | 45,000 |
18 Jul 2022 | USD | 4.15 | 4.15 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 34,600 |
15 Jul 2022 | USD | 3.7 | 4.1 | 3.7 | 4.02 | 4.02 | +0.22 (+5.79%) | 150,700 |
14 Jul 2022 | USD | 3.55 | 3.81 | 3.55 | 3.8 | 3.8 | +0.05 (+1.33%) | 80,900 |
13 Jul 2022 | USD | 3.44 | 3.77 | 3.41 | 3.75 | 3.75 | -0.01 (-0.27%) | 81,900 |
12 Jul 2022 | USD | 3.55 | 3.87 | 3.411 | 3.76 | 3.76 | 0.0 (0.0%) | 138,600 |
11 Jul 2022 | USD | 3.36 | 4.17 | 3.36 | 3.76 | 3.76 | +0.33 (+9.62%) | 81,600 |
8 Jul 2022 | USD | 3.41 | 3.43 | 3.36 | 3.43 | 3.43 | -0.14 (-3.92%) | 17,000 |
7 Jul 2022 | USD | 3.37 | 3.635 | 3.33 | 3.57 | 3.57 | +0.28 (+8.51%) | 3,800 |
6 Jul 2022 | USD | 3.28 | 3.29 | 3.19 | 3.29 | 3.29 | -0.07 (-2.08%) | 5,000 |
5 Jul 2022 | USD | 3.27 | 3.416 | 3.25 | 3.36 | 3.36 | +0.1 (+3.07%) | 24,000 |
1 Jul 2022 | USD | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | +0.04 (+1.24%) | 700 |
30 Jun 2022 | USD | 3.16 | 3.28 | 3.111 | 3.22 | 3.22 | -0.14 (-4.17%) | 10,800 |
29 Jun 2022 | USD | 3.32 | 3.36 | 3.24 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,700 |
28 Jun 2022 | USD | 3.37 | 3.37 | 3.15 | 3.35 | 3.35 | +0.02 (+0.60%) | 800 |
27 Jun 2022 | USD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 300 |
24 Jun 2022 | USD | 3.39 | 3.39 | 3.29 | 3.38 | 3.38 | +0.02 (+0.60%) | 2,200 |
23 Jun 2022 | USD | 3.34 | 3.36 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 1,100 |