Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 3.5 | 4.22 | 3.45 | 3.96 | 3.96 | +0.05 (+1.28%) | 411,400 |
27 Jul 2022 | USD | 3.8 | 3.99 | 3.7 | 3.91 | 3.91 | +0.21 (+5.68%) | 93,400 |
26 Jul 2022 | USD | 3.95 | 3.95 | 3.65 | 3.7 | 3.7 | -0.28 (-7.04%) | 21,700 |
25 Jul 2022 | USD | 3.89 | 4.2 | 3.7 | 3.98 | 3.98 | -0.05 (-1.24%) | 31,700 |
22 Jul 2022 | USD | 4.4 | 4.4 | 3.94 | 4.03 | 4.03 | +0.05 (+1.26%) | 18,300 |
21 Jul 2022 | USD | 3.4 | 4.4 | 3.4 | 3.98 | 3.98 | +0.48 (+13.71%) | 27,400 |
20 Jul 2022 | USD | 3.398 | 3.5 | 3.398 | 3.5 | 3.5 | +0.115 (+3.40%) | 13,000 |
19 Jul 2022 | USD | 3.29 | 3.4 | 3.29 | 3.385 | 3.385 | +0.125 (+3.83%) | 10,300 |
18 Jul 2022 | USD | 3.27 | 3.36 | 3.12 | 3.26 | 3.26 | -0.11 (-3.26%) | 4,200 |
15 Jul 2022 | USD | 3.4 | 3.4 | 3.25 | 3.37 | 3.37 | -0.01 (-0.30%) | 6,900 |
14 Jul 2022 | USD | 3.33 | 3.53 | 3.265 | 3.38 | 3.38 | +0.08 (+2.42%) | 11,200 |
13 Jul 2022 | USD | 3.41 | 3.57 | 3.26 | 3.3 | 3.3 | -0.2 (-5.71%) | 6,700 |
12 Jul 2022 | USD | 3.53 | 3.59 | 3.3 | 3.5 | 3.5 | -0.09 (-2.51%) | 8,200 |
11 Jul 2022 | USD | 3.54 | 3.82 | 3.35 | 3.59 | 3.59 | +0.1 (+2.87%) | 21,000 |
8 Jul 2022 | USD | 3.406 | 3.54 | 3.35 | 3.49 | 3.49 | +0.01 (+0.29%) | 5,600 |
7 Jul 2022 | USD | 3.52 | 3.6 | 3.31 | 3.48 | 3.48 | -0.17 (-4.66%) | 40,400 |
6 Jul 2022 | USD | 3.7 | 3.79 | 3.49 | 3.65 | 3.65 | -0.24 (-6.17%) | 29,000 |
5 Jul 2022 | USD | 3.75 | 3.89 | 3.69 | 3.89 | 3.89 | +0.14 (+3.73%) | 5,200 |
1 Jul 2022 | USD | 3.84 | 3.84 | 3.56 | 3.75 | 3.75 | -0.09 (-2.34%) | 8,200 |
30 Jun 2022 | USD | 4 | 4 | 3.7 | 3.84 | 3.84 | -0.16 (-4%) | 6,400 |
29 Jun 2022 | USD | 3.5 | 4 | 3.5 | 4 | 4 | +0.5 (+14.29%) | 46,600 |
28 Jun 2022 | USD | 3.5 | 3.5 | 3.41 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,900 |
27 Jun 2022 | USD | 3.7 | 3.7 | 3.35 | 3.55 | 3.55 | +0.05 (+1.43%) | 25,700 |
24 Jun 2022 | USD | 4.16 | 4.19 | 3.5 | 3.5 | 3.5 | -0.7 (-16.67%) | 36,200 |
23 Jun 2022 | USD | 4.39 | 4.39 | 4 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,500 |
22 Jun 2022 | USD | 3.85 | 4.25 | 3.85 | 4.25 | 4.25 | +0.25 (+6.25%) | 8,300 |
21 Jun 2022 | USD | 4.4 | 4.41 | 3.36 | 4 | 4 | -0.24 (-5.66%) | 94,100 |
17 Jun 2022 | USD | 4.2 | 4.44 | 4 | 4.24 | 4.24 | -0.15 (-3.42%) | 11,500 |
16 Jun 2022 | USD | 4.85 | 4.85 | 4.1 | 4.39 | 4.39 | -0.37 (-7.77%) | 30,200 |
15 Jun 2022 | USD | 4.64 | 5.34 | 4.46 | 4.76 | 4.76 | +0.11 (+2.37%) | 75,100 |