Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 3.75 | 3.79 | 3.62 | 3.72 | 3.72 | -0.03 (-0.80%) | 822,178 |
3 Aug 2022 | USD | 3.59 | 3.76 | 3.55 | 3.75 | 3.75 | +0.24 (+6.84%) | 974,831 |
2 Aug 2022 | USD | 3.5 | 3.57 | 3.39 | 3.51 | 3.51 | -0.01 (-0.28%) | 748,588 |
1 Aug 2022 | USD | 3.42 | 3.58 | 3.33 | 3.52 | 3.52 | +0.03 (+0.86%) | 929,190 |
29 Jul 2022 | USD | 3.3 | 3.525 | 3.23 | 3.49 | 3.49 | +0.17 (+5.12%) | 868,736 |
28 Jul 2022 | USD | 3.03 | 3.34 | 3.01 | 3.32 | 3.32 | +0.25 (+8.14%) | 1,746,820 |
27 Jul 2022 | USD | 3.05 | 3.09 | 2.9 | 3.07 | 3.07 | +0.055 (+1.82%) | 1,378,042 |
26 Jul 2022 | USD | 3.41 | 3.41 | 3 | 3.015 | 3.015 | -0.475 (-13.61%) | 1,061,579 |
25 Jul 2022 | USD | 3.67 | 3.67 | 3.48 | 3.49 | 3.49 | -0.18 (-4.90%) | 999,532 |
22 Jul 2022 | USD | 3.88 | 3.915 | 3.525 | 3.67 | 3.67 | -0.22 (-5.66%) | 993,351 |
21 Jul 2022 | USD | 3.67 | 3.89 | 3.545 | 3.89 | 3.89 | +0.16 (+4.29%) | 788,738 |
20 Jul 2022 | USD | 3.54 | 3.785 | 3.48 | 3.73 | 3.73 | +0.25 (+7.18%) | 1,453,471 |
19 Jul 2022 | USD | 3.37 | 3.51 | 3.345 | 3.48 | 3.48 | +0.21 (+6.42%) | 1,014,023 |
18 Jul 2022 | USD | 3.37 | 3.475 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,447,505 |
15 Jul 2022 | USD | 3.57 | 3.5832 | 3.2516 | 3.31 | 3.31 | -0.15 (-4.34%) | 1,120,324 |
14 Jul 2022 | USD | 3.63 | 3.64 | 3.4 | 3.46 | 3.46 | -0.26 (-6.99%) | 867,346 |
13 Jul 2022 | USD | 3.46 | 3.895 | 3.41 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,222,729 |
12 Jul 2022 | USD | 3.4 | 3.59 | 3.4 | 3.58 | 3.58 | +0.17 (+4.99%) | 718,609 |
11 Jul 2022 | USD | 3.46 | 3.58 | 3.385 | 3.41 | 3.41 | -0.12 (-3.40%) | 1,177,831 |
8 Jul 2022 | USD | 3.42 | 3.66 | 3.375 | 3.53 | 3.53 | +0.07 (+2.02%) | 788,779 |
7 Jul 2022 | USD | 3.25 | 3.48 | 3.19 | 3.46 | 3.46 | +0.22 (+6.79%) | 836,411 |
6 Jul 2022 | USD | 3.36 | 3.455 | 3.09 | 3.24 | 3.24 | -0.15 (-4.42%) | 1,347,547 |
5 Jul 2022 | USD | 3.08 | 3.4 | 2.94 | 3.39 | 3.39 | +0.32 (+10.42%) | 1,760,303 |
1 Jul 2022 | USD | 3.07 | 3.175 | 2.96 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,196,600 |
30 Jun 2022 | USD | 3.1 | 3.14 | 2.94 | 3.06 | 3.06 | -0.13 (-4.08%) | 1,583,149 |
29 Jun 2022 | USD | 3.16 | 3.25 | 3.01 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,201,517 |
28 Jun 2022 | USD | 3.65 | 3.656 | 3.19 | 3.2 | 3.2 | -0.38 (-10.61%) | 1,379,419 |
27 Jun 2022 | USD | 3.94 | 4.05 | 3.5 | 3.58 | 3.58 | -0.36 (-9.14%) | 1,038,483 |
24 Jun 2022 | USD | 3.8 | 3.99 | 3.75 | 3.94 | 3.94 | +0.23 (+6.20%) | 3,032,443 |
23 Jun 2022 | USD | 3.59 | 3.8567 | 3.5 | 3.71 | 3.71 | +0.12 (+3.34%) | 2,164,632 |