Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | USD | 3.96 | 4.27 | 3.62 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,000 |
7 Jul 2022 | USD | 3.98 | 3.99 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 6,500 |
6 Jul 2022 | USD | 4 | 4.25 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 7,400 |
5 Jul 2022 | USD | 3.98 | 4.19 | 3.86 | 3.86 | 3.86 | -0.33 (-7.88%) | 10,900 |
1 Jul 2022 | USD | 4.11 | 4.19 | 4.06 | 4.19 | 4.19 | +0.14 (+3.46%) | 5,000 |
30 Jun 2022 | USD | 4.34 | 4.46 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 12,000 |
29 Jun 2022 | USD | 4.31 | 4.5 | 4.06 | 4.11 | 4.11 | -0.34 (-7.64%) | 2,200 |
28 Jun 2022 | USD | 4.61 | 4.8 | 4.3 | 4.45 | 4.45 | +0.23 (+5.45%) | 17,000 |
27 Jun 2022 | USD | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,900 |
24 Jun 2022 | USD | 3.99 | 4.4 | 3.99 | 4.16 | 4.16 | +0.16 (+4%) | 7,100 |
23 Jun 2022 | USD | 4.25 | 4.29 | 4 | 4 | 4 | -0.15 (-3.61%) | 3,400 |
22 Jun 2022 | USD | 3.77 | 4.23 | 3.62 | 4.15 | 4.15 | +0.21 (+5.33%) | 13,100 |
21 Jun 2022 | USD | 3.74 | 3.95 | 3.62 | 3.94 | 3.94 | +0.1 (+2.60%) | 26,000 |
17 Jun 2022 | USD | 3.81 | 4.04 | 3.63 | 3.84 | 3.84 | +0.03 (+0.79%) | 9,800 |
16 Jun 2022 | USD | 3.74 | 3.88 | 3.6 | 3.81 | 3.81 | -0.12 (-3.05%) | 10,000 |
15 Jun 2022 | USD | 3.75 | 3.97 | 3.73 | 3.93 | 3.93 | +0.07 (+1.81%) | 7,100 |
14 Jun 2022 | USD | 4.05 | 4.05 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 5,500 |
13 Jun 2022 | USD | 4.35 | 4.35 | 3.8 | 3.81 | 3.81 | -0.58 (-13.21%) | 17,100 |
10 Jun 2022 | USD | 4.8 | 4.8 | 4.39 | 4.39 | 4.39 | -0.36 (-7.58%) | 4,000 |
9 Jun 2022 | USD | 4.75 | 5 | 4.69 | 4.75 | 4.75 | -0.12 (-2.46%) | 4,700 |
8 Jun 2022 | USD | 4.7 | 4.99 | 4.7 | 4.87 | 4.87 | -0.06 (-1.22%) | 6,600 |
7 Jun 2022 | USD | 5.08 | 5.13 | 4.45 | 4.93 | 4.93 | +0.03 (+0.61%) | 14,400 |
6 Jun 2022 | USD | 5.05 | 5.39 | 4.89 | 4.9 | 4.9 | +0.01 (+0.20%) | 10,200 |
3 Jun 2022 | USD | 4.89 | 5 | 4.88 | 4.89 | 4.89 | -0.19 (-3.74%) | 4,000 |
2 Jun 2022 | USD | 5.39 | 5.5 | 5.07 | 5.08 | 5.08 | -0.31 (-5.75%) | 9,300 |
1 Jun 2022 | USD | 5.52 | 5.52 | 5.22 | 5.39 | 5.39 | +0.07 (+1.32%) | 3,600 |
31 May 2022 | USD | 4.94 | 5.52 | 4.94 | 5.32 | 5.32 | +0.46 (+9.47%) | 56,600 |
27 May 2022 | USD | 4.83 | 4.9 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,200 |
26 May 2022 | USD | 4.64 | 4.85 | 4.64 | 4.83 | 4.83 | +0.23 (+5%) | 6,800 |
25 May 2022 | USD | 4.56 | 4.65 | 4.36 | 4.6 | 4.6 | +0.25 (+5.75%) | 7,100 |