Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.29 | 5.49 | 5.2 | 5.37 | 5.37 | +0.08 (+1.51%) | 45,300 |
3 Aug 2022 | USD | 5.1 | 5.3 | 5 | 5.29 | 5.29 | +0.23 (+4.55%) | 33,300 |
2 Aug 2022 | USD | 5.03 | 5.27 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 38,700 |
1 Aug 2022 | USD | 4.91 | 5.1 | 4.42 | 5.03 | 5.03 | +0.12 (+2.44%) | 29,200 |
29 Jul 2022 | USD | 4.86 | 5.1 | 4.86 | 4.91 | 4.91 | 0.0 (0.0%) | 28,900 |
28 Jul 2022 | USD | 4.89 | 4.97 | 4.82 | 4.91 | 4.91 | +0.04 (+0.82%) | 32,300 |
27 Jul 2022 | USD | 4.87 | 4.97 | 4.63 | 4.87 | 4.87 | +0.26 (+5.64%) | 37,700 |
26 Jul 2022 | USD | 4.78 | 5.14 | 4.47 | 4.61 | 4.61 | -0.19 (-3.96%) | 66,800 |
25 Jul 2022 | USD | 4.63 | 4.934 | 4.55 | 4.8 | 4.8 | +0.17 (+3.67%) | 63,900 |
22 Jul 2022 | USD | 4.79 | 4.92 | 4.59 | 4.63 | 4.63 | -0.15 (-3.14%) | 22,700 |
21 Jul 2022 | USD | 4.55 | 4.81 | 4.53 | 4.78 | 4.78 | +0.2 (+4.37%) | 37,000 |
20 Jul 2022 | USD | 4.37 | 4.759 | 4.37 | 4.58 | 4.58 | +0.2 (+4.57%) | 53,700 |
19 Jul 2022 | USD | 4.27 | 4.665 | 4.2 | 4.38 | 4.38 | +0.17 (+4.04%) | 44,400 |
18 Jul 2022 | USD | 4.3 | 4.52 | 4.21 | 4.21 | 4.21 | -0.09 (-2.09%) | 24,300 |
15 Jul 2022 | USD | 4.16 | 4.5 | 4.1 | 4.3 | 4.3 | +0.28 (+6.97%) | 53,900 |
14 Jul 2022 | USD | 3.99 | 4.306 | 3.99 | 4.02 | 4.02 | +0.05 (+1.26%) | 52,800 |
13 Jul 2022 | USD | 3.75 | 4.1 | 3.75 | 3.97 | 3.97 | +0.21 (+5.59%) | 57,600 |
12 Jul 2022 | USD | 3.76 | 3.79 | 3.585 | 3.76 | 3.76 | +0.07 (+1.90%) | 42,500 |
11 Jul 2022 | USD | 3.87 | 3.92 | 3.57 | 3.69 | 3.69 | -0.16 (-4.16%) | 81,200 |
8 Jul 2022 | USD | 3.78 | 3.87 | 3.57 | 3.85 | 3.85 | +0.07 (+1.85%) | 45,900 |
7 Jul 2022 | USD | 3.82 | 3.836 | 3.69 | 3.78 | 3.78 | -0.04 (-1.05%) | 49,500 |
6 Jul 2022 | USD | 4.02 | 4.13 | 3.8 | 3.82 | 3.82 | -0.2 (-4.98%) | 54,100 |
5 Jul 2022 | USD | 3.82 | 4.02 | 3.58 | 4.02 | 4.02 | +0.24 (+6.35%) | 63,900 |
1 Jul 2022 | USD | 3.72 | 3.81 | 3.61 | 3.78 | 3.78 | +0.06 (+1.61%) | 35,700 |
30 Jun 2022 | USD | 3.67 | 3.72 | 3.56 | 3.72 | 3.72 | +0.1 (+2.76%) | 57,700 |
29 Jun 2022 | USD | 3.81 | 3.81 | 3.405 | 3.62 | 3.62 | -0.23 (-5.97%) | 119,200 |
28 Jun 2022 | USD | 4.01 | 4.34 | 3.79 | 3.85 | 3.85 | -0.22 (-5.41%) | 84,600 |
27 Jun 2022 | USD | 4.44 | 4.6 | 4.05 | 4.07 | 4.07 | -0.32 (-7.29%) | 173,500 |
24 Jun 2022 | USD | 4.34 | 4.68 | 3.94 | 4.39 | 4.39 | -0.06 (-1.35%) | 2,317,800 |
23 Jun 2022 | USD | 4.1 | 4.52 | 4.085 | 4.45 | 4.45 | +0.28 (+6.71%) | 189,800 |