Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 4.09 | 4.22 | 3.85 | 3.88 | 116.4 | -0.14 (-3.48%) | 102,400 |
29 Jul 2022 | USD | 3.95 | 4.045 | 3.77 | 4.02 | 120.6 | +0.22 (+5.79%) | 90,200 |
28 Jul 2022 | USD | 3.53 | 3.955 | 3.42 | 3.8 | 114 | +0.3 (+8.57%) | 71,600 |
27 Jul 2022 | USD | 3.38 | 3.59 | 3.38 | 3.5 | 105 | +0.015 (+0.43%) | 65,900 |
26 Jul 2022 | USD | 3.95 | 4 | 3.48 | 3.485 | 104.55 | -0.45 (-11.44%) | 237,800 |
25 Jul 2022 | USD | 4.02 | 4.18 | 3.92 | 3.935 | 118.05 | -0.105 (-2.60%) | 196,700 |
22 Jul 2022 | USD | 4.5 | 4.6 | 3.98 | 4.04 | 121.2 | -0.45 (-10.02%) | 139,100 |
21 Jul 2022 | USD | 4.44 | 4.52 | 4.29 | 4.49 | 134.7 | +0.12 (+2.75%) | 106,900 |
20 Jul 2022 | USD | 4.25 | 4.41 | 4.17 | 4.37 | 131.1 | +0.22 (+5.30%) | 142,000 |
19 Jul 2022 | USD | 4.67 | 4.75 | 4.055 | 4.15 | 124.5 | -0.45 (-9.78%) | 160,300 |
18 Jul 2022 | USD | 4.24 | 4.67 | 4.2 | 4.6 | 138 | +0.5 (+12.20%) | 144,800 |
15 Jul 2022 | USD | 4.08 | 4.18 | 3.916 | 4.1 | 123 | +0.07 (+1.74%) | 127,900 |
14 Jul 2022 | USD | 4.1 | 4.18 | 3.93 | 4.03 | 120.9 | -0.19 (-4.50%) | 361,300 |
13 Jul 2022 | USD | 4.99 | 5 | 4.2 | 4.22 | 126.6 | -0.78 (-15.60%) | 389,100 |
12 Jul 2022 | USD | 4.88 | 5 | 4.27 | 5 | 150 | +0.73 (+17.10%) | 685,000 |
11 Jul 2022 | USD | 4.6 | 4.99 | 4.149 | 4.27 | 128.1 | +0.02 (+0.47%) | 1,586,900 |
8 Jul 2022 | USD | 3.43 | 4.37 | 3.29 | 4.25 | 127.5 | +1.26 (+42.14%) | 2,684,100 |
7 Jul 2022 | USD | 2.83 | 3 | 2.79 | 2.99 | 89.7 | +0.25 (+9.12%) | 87,300 |
6 Jul 2022 | USD | 2.59 | 2.78 | 2.56 | 2.74 | 82.2 | +0.25 (+10.04%) | 39,700 |
5 Jul 2022 | USD | 2.29 | 2.505 | 2.23 | 2.49 | 74.7 | +0.15 (+6.41%) | 40,000 |
1 Jul 2022 | USD | 2.14 | 2.38 | 2.14 | 2.34 | 70.2 | +0.17 (+7.83%) | 28,200 |
30 Jun 2022 | USD | 2.05 | 2.21 | 2.01 | 2.17 | 65.1 | +0.17 (+8.50%) | 43,400 |
29 Jun 2022 | USD | 2.14 | 2.169 | 2 | 2 | 60 | -0.1 (-4.76%) | 66,500 |
28 Jun 2022 | USD | 2.27 | 2.38 | 2.1 | 2.1 | 63 | -0.18 (-7.89%) | 32,800 |
27 Jun 2022 | USD | 2.11 | 2.29 | 2.05 | 2.28 | 68.4 | +0.23 (+11.22%) | 44,900 |
24 Jun 2022 | USD | 2.25 | 2.36 | 2 | 2.05 | 61.5 | -0.19 (-8.48%) | 144,500 |
23 Jun 2022 | USD | 2.3 | 2.3 | 2.08 | 2.24 | 67.2 | -0.06 (-2.61%) | 58,100 |
22 Jun 2022 | USD | 2.24 | 2.4 | 2.21 | 2.3 | 69 | 0.0 (0.0%) | 55,400 |
21 Jun 2022 | USD | 2.33 | 2.42 | 2.15 | 2.3 | 69 | -0.01 (-0.43%) | 83,400 |
17 Jun 2022 | USD | 2.18 | 2.38 | 2.09 | 2.31 | 69.3 | +0.19 (+8.96%) | 45,700 |