Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.682 | 5.9 | 4.54 | 5.25 | 5.25 | +0.7 (+15.38%) | 246,400 |
3 Aug 2022 | USD | 4.51 | 4.655 | 4.451 | 4.55 | 4.55 | +0.07 (+1.56%) | 18,900 |
2 Aug 2022 | USD | 4.4 | 4.57 | 4.27 | 4.48 | 4.48 | +0.05 (+1.13%) | 14,000 |
1 Aug 2022 | USD | 4.4 | 4.494 | 4.283 | 4.43 | 4.43 | +0.03 (+0.68%) | 9,100 |
29 Jul 2022 | USD | 4.4 | 4.5 | 4.28 | 4.4 | 4.4 | -0.05 (-1.12%) | 4,300 |
28 Jul 2022 | USD | 4.42 | 4.47 | 4.27 | 4.45 | 4.45 | +0.03 (+0.68%) | 14,300 |
27 Jul 2022 | USD | 4.31 | 4.42 | 4.17 | 4.42 | 4.42 | +0.14 (+3.27%) | 4,000 |
26 Jul 2022 | USD | 4.3 | 4.34 | 4.16 | 4.28 | 4.28 | -0.008 (-0.19%) | 12,300 |
25 Jul 2022 | USD | 4.37 | 4.55 | 4.21 | 4.288 | 4.288 | -0.152 (-3.42%) | 27,700 |
22 Jul 2022 | USD | 4.51 | 4.51 | 4.36 | 4.44 | 4.44 | -0.07 (-1.55%) | 12,300 |
21 Jul 2022 | USD | 4.57 | 4.66 | 4.34 | 4.51 | 4.51 | +0.13 (+2.97%) | 33,600 |
20 Jul 2022 | USD | 4.555 | 4.701 | 4.3 | 4.38 | 4.38 | -0.06 (-1.35%) | 16,300 |
19 Jul 2022 | USD | 4.56 | 4.601 | 4.37 | 4.44 | 4.44 | -0.116 (-2.55%) | 17,100 |
18 Jul 2022 | USD | 4.54 | 4.56 | 4.389 | 4.556 | 4.556 | -0.004 (-0.09%) | 17,600 |
15 Jul 2022 | USD | 4.56 | 4.633 | 4.465 | 4.56 | 4.56 | +0.01 (+0.22%) | 3,800 |
14 Jul 2022 | USD | 4.61 | 4.61 | 4.36 | 4.55 | 4.55 | 0.0 (0.0%) | 14,100 |
13 Jul 2022 | USD | 4.55 | 4.736 | 4.5 | 4.55 | 4.55 | +0.022 (+0.49%) | 17,100 |
12 Jul 2022 | USD | 4.631 | 4.77 | 4.51 | 4.528 | 4.528 | -0.104 (-2.25%) | 9,800 |
11 Jul 2022 | USD | 4.602 | 4.753 | 4.51 | 4.632 | 4.632 | +0.032 (+0.70%) | 11,000 |
8 Jul 2022 | USD | 4.59 | 4.675 | 4.51 | 4.6 | 4.6 | +0.1 (+2.22%) | 6,000 |
7 Jul 2022 | USD | 4.54 | 4.77 | 4.44 | 4.5 | 4.5 | -0.09 (-1.96%) | 30,700 |
6 Jul 2022 | USD | 4.58 | 4.641 | 4.4 | 4.59 | 4.59 | -0.01 (-0.22%) | 12,000 |
5 Jul 2022 | USD | 4.63 | 4.7 | 4.503 | 4.6 | 4.6 | -0.26 (-5.35%) | 3,000 |
1 Jul 2022 | USD | 4.52 | 4.86 | 4.52 | 4.86 | 4.86 | +0.27 (+5.88%) | 4,800 |
30 Jun 2022 | USD | 4.41 | 4.669 | 4.38 | 4.59 | 4.59 | +0.04 (+0.88%) | 16,000 |
29 Jun 2022 | USD | 4.56 | 4.77 | 4.44 | 4.55 | 4.55 | 0.0 (0.0%) | 15,900 |
28 Jun 2022 | USD | 4.56 | 4.935 | 4.48 | 4.55 | 4.55 | -0.14 (-2.99%) | 16,500 |
27 Jun 2022 | USD | 4.55 | 4.73 | 4.35 | 4.69 | 4.69 | +0.2 (+4.45%) | 5,600 |
24 Jun 2022 | USD | 4.659 | 4.76 | 4.49 | 4.49 | 4.49 | -0.09 (-1.97%) | 20,300 |
23 Jun 2022 | USD | 4.55 | 4.76 | 4.42 | 4.58 | 4.58 | +0.16 (+3.62%) | 17,000 |