Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 3.47 | 3.6 | 3.36 | 3.49 | 3.49 | -0.05 (-1.41%) | 264,400 |
4 Aug 2022 | USD | 3.52 | 3.71 | 3.46 | 3.54 | 3.54 | +0.06 (+1.72%) | 252,300 |
3 Aug 2022 | USD | 3.75 | 3.77 | 3.39 | 3.48 | 3.48 | -0.28 (-7.45%) | 424,900 |
2 Aug 2022 | USD | 3.8 | 4 | 3.72 | 3.76 | 3.76 | -0.03 (-0.79%) | 260,100 |
1 Aug 2022 | USD | 3.95 | 3.951 | 3.636 | 3.79 | 3.79 | -0.1 (-2.57%) | 228,900 |
29 Jul 2022 | USD | 3.75 | 4.11 | 3.715 | 3.89 | 3.89 | +0.14 (+3.73%) | 295,500 |
28 Jul 2022 | USD | 3.51 | 3.92 | 3.51 | 3.75 | 3.75 | -32.25 (-89.58%) | 325,600 |
28 Jul 2022 |
|
|||||||
27 Jul 2022 | USD | 3.85 | 3.85 | 3.5 | 3.6 | 36 | -0.09 (-2.44%) | 257,630 |
26 Jul 2022 | USD | 3.39 | 3.73 | 3.36 | 3.69 | 36.9 | +0.43 (+13.19%) | 555,320 |
25 Jul 2022 | USD | 3.44 | 3.48 | 3.2 | 3.26 | 32.6 | +2.928 (+881.93%) | 166,470 |
22 Jul 2022 | USD | 0.34 | 0.349 | 0.331 | 0.332 | 3.32 | -3.038 (-90.15%) | 1,424,200 |
21 Jul 2022 | USD | 3.4 | 3.549 | 3.32 | 3.37 | 33.7 | +3.038 (+914.14%) | 138,043 |
20 Jul 2022 | USD | 0.3438 | 0.3499 | 0.325 | 0.3323 | 3.323 | -0.011 (-3.12%) | 2,213,395 |
19 Jul 2022 | USD | 0.355 | 0.364 | 0.342 | 0.343 | 3.43 | -0.01 (-2.83%) | 1,463,800 |
18 Jul 2022 | USD | 0.368 | 0.388 | 0.345 | 0.353 | 3.53 | -0.003 (-0.84%) | 2,025,900 |
15 Jul 2022 | USD | 0.38 | 0.38 | 0.35 | 0.356 | 3.56 | -0.044 (-11%) | 2,651,900 |
14 Jul 2022 | USD | 0.372 | 0.4 | 0.327 | 0.4 | 4 | +0.017 (+4.44%) | 3,893,700 |
13 Jul 2022 | USD | 0.38 | 0.404 | 0.372 | 0.383 | 3.83 | +0.003 (+0.79%) | 3,297,700 |
12 Jul 2022 | USD | 0.397 | 0.42 | 0.38 | 0.38 | 3.8 | -0.02 (-5%) | 3,199,500 |
11 Jul 2022 | USD | 0.418 | 0.43 | 0.4 | 0.4 | 4 | -0.015 (-3.61%) | 742,100 |
8 Jul 2022 | USD | 0.416 | 0.418 | 0.4 | 0.415 | 4.15 | +0.017 (+4.27%) | 862,800 |
7 Jul 2022 | USD | 0.421 | 0.433 | 0.398 | 0.398 | 3.98 | -0.01 (-2.45%) | 1,176,500 |
6 Jul 2022 | USD | 0.425 | 0.44 | 0.385 | 0.408 | 4.08 | -0.012 (-2.86%) | 1,769,300 |
5 Jul 2022 | USD | 0.43 | 0.44 | 0.392 | 0.42 | 4.2 | -0.01 (-2.33%) | 1,907,300 |
1 Jul 2022 | USD | 0.422 | 0.464 | 0.422 | 0.43 | 4.3 | -0.009 (-2.05%) | 1,337,900 |
30 Jun 2022 | USD | 0.45 | 0.46 | 0.415 | 0.439 | 4.39 | -0.019 (-4.15%) | 1,997,700 |
29 Jun 2022 | USD | 0.48 | 0.484 | 0.45 | 0.458 | 4.58 | -0.01 (-2.14%) | 1,267,200 |
28 Jun 2022 | USD | 0.52 | 0.52 | 0.464 | 0.468 | 4.68 | -0.037 (-7.33%) | 1,321,100 |
27 Jun 2022 | USD | 0.511 | 0.52 | 0.501 | 0.505 | 5.05 | +0.005 (+1%) | 778,500 |
24 Jun 2022 | USD | 0.475 | 0.518 | 0.472 | 0.5 | 5 | +0.023 (+4.82%) | 1,202,000 |