Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.1 | 3.33 | 3.1 | 3.16 | 63.2 | +0.12 (+3.95%) | 3,400 |
3 Aug 2022 | USD | 3.1 | 3.11 | 3.03 | 3.04 | 60.8 | -0.06 (-1.94%) | 2,200 |
2 Aug 2022 | USD | 3.03 | 3.28 | 3 | 3.1 | 62 | -0.03 (-0.96%) | 6,100 |
1 Aug 2022 | USD | 3.3 | 3.3 | 3.02 | 3.13 | 62.6 | +0.03 (+0.97%) | 7,500 |
29 Jul 2022 | USD | 3.2 | 3.2 | 3.1 | 3.1 | 62 | -0.1 (-3.13%) | 2,000 |
28 Jul 2022 | USD | 3.225 | 3.225 | 3.2 | 3.2 | 64 | +0.02 (+0.63%) | 1,500 |
27 Jul 2022 | USD | 3.18 | 3.211 | 3.14 | 3.18 | 63.6 | +0.15 (+4.95%) | 4,000 |
26 Jul 2022 | USD | 3.44 | 3.452 | 3.03 | 3.03 | 60.6 | -0.48 (-13.68%) | 11,500 |
25 Jul 2022 | USD | 3.63 | 3.63 | 3.51 | 3.51 | 70.2 | -0.14 (-3.84%) | 3,300 |
22 Jul 2022 | USD | 3.61 | 3.825 | 3.511 | 3.65 | 73 | +0.15 (+4.29%) | 8,100 |
21 Jul 2022 | USD | 3.45 | 3.64 | 3.38 | 3.5 | 70 | 0.0 (0.0%) | 74,800 |
20 Jul 2022 | USD | 3.572 | 3.682 | 3.5 | 3.5 | 70 | -0.04 (-1.13%) | 9,000 |
19 Jul 2022 | USD | 3.628 | 3.633 | 3.338 | 3.54 | 70.8 | +0.02 (+0.57%) | 29,400 |
18 Jul 2022 | USD | 3.47 | 3.63 | 3.426 | 3.52 | 70.4 | +0.144 (+4.27%) | 15,500 |
15 Jul 2022 | USD | 3.31 | 3.376 | 3.26 | 3.376 | 67.52 | +0.096 (+2.93%) | 1,900 |
14 Jul 2022 | USD | 3.5 | 3.5 | 3.28 | 3.28 | 65.6 | -0.22 (-6.29%) | 6,200 |
13 Jul 2022 | USD | 3.24 | 3.59 | 3.24 | 3.5 | 70 | +0.239 (+7.33%) | 34,100 |
12 Jul 2022 | USD | 3.3 | 3.3 | 3.21 | 3.261 | 65.22 | -0.039 (-1.18%) | 12,100 |
11 Jul 2022 | USD | 3.39 | 3.399 | 3.25 | 3.3 | 66 | 0.0 (0.0%) | 45,200 |
8 Jul 2022 | USD | 3.25 | 3.344 | 3.15 | 3.3 | 66 | +0.01 (+0.30%) | 81,000 |
7 Jul 2022 | USD | 3.33 | 3.33 | 3.19 | 3.29 | 65.8 | +0.02 (+0.61%) | 23,200 |
6 Jul 2022 | USD | 2.82 | 3.35 | 2.82 | 3.27 | 65.4 | +0.41 (+14.34%) | 40,100 |
5 Jul 2022 | USD | 3.03 | 3.06 | 2.71 | 2.86 | 57.2 | -0.16 (-5.30%) | 10,500 |
1 Jul 2022 | USD | 2.88 | 3.12 | 2.76 | 3.02 | 60.4 | +0.21 (+7.47%) | 7,200 |
30 Jun 2022 | USD | 2.81 | 2.88 | 2.807 | 2.81 | 56.2 | -0.09 (-3.10%) | 1,500 |
29 Jun 2022 | USD | 2.877 | 2.974 | 2.71 | 2.9 | 58 | -0.02 (-0.68%) | 8,800 |
28 Jun 2022 | USD | 2.92 | 2.92 | 2.92 | 2.92 | 58.4 | +0.05 (+1.74%) | 300 |
27 Jun 2022 | USD | 3.05 | 3.05 | 2.74 | 2.87 | 57.4 | -0.16 (-5.28%) | 21,200 |
24 Jun 2022 | USD | 2.99 | 3.04 | 2.9 | 3.03 | 60.6 | +0.15 (+5.21%) | 1,600 |
23 Jun 2022 | USD | 2.66 | 3.04 | 2.66 | 2.88 | 57.6 | +0.01 (+0.35%) | 3,400 |