Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.18 | 4.3 | 3.68 | 3.68 | 3.68 | -0.48 (-11.54%) | 84,000 |
3 Aug 2022 | USD | 3.96 | 4.187 | 3.96 | 4.16 | 4.16 | +0.224 (+5.69%) | 18,500 |
2 Aug 2022 | USD | 4.11 | 4.135 | 3.925 | 3.936 | 3.936 | -0.174 (-4.23%) | 17,100 |
1 Aug 2022 | USD | 4.34 | 4.395 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 24,200 |
29 Jul 2022 | USD | 4.31 | 4.38 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 6,000 |
28 Jul 2022 | USD | 4.35 | 4.43 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 27,900 |
27 Jul 2022 | USD | 4.2 | 4.43 | 4.2 | 4.33 | 4.33 | +0.13 (+3.10%) | 29,600 |
26 Jul 2022 | USD | 4.19 | 4.26 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 19,000 |
25 Jul 2022 | USD | 4.16 | 4.295 | 4.16 | 4.22 | 4.22 | +0.11 (+2.68%) | 35,000 |
22 Jul 2022 | USD | 4 | 4.13 | 3.91 | 4.11 | 4.11 | +0.13 (+3.27%) | 34,100 |
21 Jul 2022 | USD | 3.74 | 4 | 3.72 | 3.98 | 3.98 | +0.29 (+7.86%) | 28,400 |
20 Jul 2022 | USD | 3.57 | 3.765 | 3.51 | 3.69 | 3.69 | +0.09 (+2.50%) | 48,500 |
19 Jul 2022 | USD | 3.67 | 3.67 | 3.56 | 3.6 | 3.6 | +0.05 (+1.41%) | 19,200 |
18 Jul 2022 | USD | 3.67 | 3.67 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 23,700 |
15 Jul 2022 | USD | 3.62 | 3.77 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 31,700 |
14 Jul 2022 | USD | 3.71 | 3.73 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 12,200 |
13 Jul 2022 | USD | 3.66 | 3.73 | 3.554 | 3.69 | 3.69 | +0.09 (+2.50%) | 15,700 |
12 Jul 2022 | USD | 3.58 | 3.72 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 9,300 |
11 Jul 2022 | USD | 3.8 | 3.8 | 3.58 | 3.61 | 3.61 | -0.19 (-5%) | 24,900 |
8 Jul 2022 | USD | 3.72 | 3.92 | 3.72 | 3.8 | 3.8 | +0.07 (+1.88%) | 12,500 |
7 Jul 2022 | USD | 3.69 | 3.77 | 3.6 | 3.73 | 3.73 | +0.15 (+4.19%) | 14,000 |
6 Jul 2022 | USD | 3.65 | 3.73 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 19,600 |
5 Jul 2022 | USD | 3.45 | 3.66 | 3.45 | 3.58 | 3.58 | +0.11 (+3.17%) | 16,100 |
1 Jul 2022 | USD | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | +0.045 (+1.31%) | 12,900 |
30 Jun 2022 | USD | 3.461 | 3.5 | 3.4 | 3.425 | 3.425 | -0.125 (-3.52%) | 15,100 |
29 Jun 2022 | USD | 3.39 | 3.56 | 3.39 | 3.55 | 3.55 | +0.05 (+1.43%) | 21,000 |
28 Jun 2022 | USD | 3.7 | 3.74 | 3.48 | 3.5 | 3.5 | -0.16 (-4.37%) | 35,700 |
27 Jun 2022 | USD | 3.67 | 3.72 | 3.59 | 3.66 | 3.66 | -0.02 (-0.54%) | 24,600 |
24 Jun 2022 | USD | 3.65 | 3.79 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 36,700 |
23 Jun 2022 | USD | 3.45 | 3.64 | 3.45 | 3.6 | 3.6 | +0.1 (+2.86%) | 17,500 |