Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.36 | 3.4 | 3.21 | 3.25 | 3.25 | -0.11 (-3.27%) | 51,100 |
3 Aug 2022 | USD | 3.22 | 3.45 | 3.22 | 3.36 | 3.36 | +0.13 (+4.02%) | 91,700 |
2 Aug 2022 | USD | 3.096 | 3.31 | 3.096 | 3.23 | 3.23 | +0.08 (+2.54%) | 52,600 |
1 Aug 2022 | USD | 3.18 | 3.18 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 57,500 |
29 Jul 2022 | USD | 3.12 | 3.266 | 3.082 | 3.13 | 3.13 | -0.06 (-1.88%) | 89,500 |
28 Jul 2022 | USD | 3 | 3.21 | 2.99 | 3.19 | 3.19 | +0.25 (+8.50%) | 301,500 |
27 Jul 2022 | USD | 2.88 | 2.98 | 2.84 | 2.94 | 2.94 | +0.13 (+4.63%) | 93,300 |
26 Jul 2022 | USD | 2.87 | 2.87 | 2.8 | 2.81 | 2.81 | -0.09 (-3.10%) | 64,600 |
25 Jul 2022 | USD | 3.05 | 3.05 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 54,800 |
22 Jul 2022 | USD | 3.14 | 3.16 | 2.98 | 2.98 | 2.98 | -0.22 (-6.88%) | 53,500 |
21 Jul 2022 | USD | 3.24 | 3.24 | 3.06 | 3.2 | 3.2 | -0.03 (-0.93%) | 110,400 |
20 Jul 2022 | USD | 3.13 | 3.27 | 3.07 | 3.23 | 3.23 | +0.09 (+2.87%) | 290,300 |
19 Jul 2022 | USD | 3.05 | 3.2 | 2.952 | 3.14 | 3.14 | +0.13 (+4.32%) | 109,400 |
18 Jul 2022 | USD | 3.06 | 3.139 | 2.97 | 3.01 | 3.01 | -0.02 (-0.66%) | 38,100 |
15 Jul 2022 | USD | 2.98 | 3.03 | 2.92 | 3.03 | 3.03 | +0.07 (+2.36%) | 31,600 |
14 Jul 2022 | USD | 2.98 | 3.028 | 2.96 | 2.96 | 2.96 | -0.08 (-2.63%) | 20,100 |
13 Jul 2022 | USD | 3 | 3.048 | 2.94 | 3.04 | 3.04 | +0.04 (+1.33%) | 23,000 |
12 Jul 2022 | USD | 3.01 | 3.11 | 2.99 | 3 | 3 | +0.02 (+0.67%) | 35,100 |
11 Jul 2022 | USD | 3.23 | 3.23 | 2.91 | 2.98 | 2.98 | -0.17 (-5.40%) | 60,700 |
8 Jul 2022 | USD | 3.09 | 3.22 | 3.05 | 3.15 | 3.15 | +0.01 (+0.32%) | 44,000 |
7 Jul 2022 | USD | 2.94 | 3.16 | 2.94 | 3.14 | 3.14 | +0.2 (+6.80%) | 81,100 |
6 Jul 2022 | USD | 2.94 | 2.975 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 23,300 |
5 Jul 2022 | USD | 2.94 | 3.035 | 2.8 | 2.97 | 2.97 | +0.03 (+1.02%) | 81,000 |
1 Jul 2022 | USD | 2.87 | 3 | 2.833 | 2.94 | 2.94 | +0.07 (+2.44%) | 45,200 |
30 Jun 2022 | USD | 3.08 | 3.08 | 2.8 | 2.87 | 2.87 | -0.19 (-6.21%) | 216,900 |
29 Jun 2022 | USD | 3.24 | 3.24 | 3.02 | 3.06 | 3.06 | -0.14 (-4.38%) | 149,800 |
28 Jun 2022 | USD | 3.4 | 3.42 | 3.16 | 3.2 | 3.2 | -0.22 (-6.43%) | 77,800 |
27 Jun 2022 | USD | 3.53 | 3.56 | 3.34 | 3.42 | 3.42 | -0.14 (-3.93%) | 83,900 |
24 Jun 2022 | USD | 3.55 | 3.564 | 3.47 | 3.56 | 3.56 | +0.035 (+0.99%) | 40,000 |
23 Jun 2022 | USD | 3.35 | 3.55 | 3.304 | 3.525 | 3.525 | +0.105 (+3.07%) | 66,300 |