Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4 | 4.18 | 3.9 | 4.16 | 4.16 | +0.26 (+6.67%) | 318,800 |
10 Aug 2022 | USD | 3.87 | 4 | 3.823 | 3.9 | 3.9 | +0.1 (+2.63%) | 295,600 |
9 Aug 2022 | USD | 3.89 | 3.9 | 3.774 | 3.8 | 3.8 | -0.07 (-1.81%) | 274,400 |
8 Aug 2022 | USD | 3.7 | 3.9 | 3.65 | 3.87 | 3.87 | +0.24 (+6.61%) | 386,100 |
5 Aug 2022 | USD | 3.37 | 3.72 | 3.3 | 3.63 | 3.63 | +0.26 (+7.72%) | 344,000 |
4 Aug 2022 | USD | 3.45 | 3.455 | 3.314 | 3.37 | 3.37 | -0.04 (-1.17%) | 102,800 |
3 Aug 2022 | USD | 3.44 | 3.455 | 3.29 | 3.41 | 3.41 | +0.08 (+2.40%) | 206,700 |
2 Aug 2022 | USD | 3.28 | 3.44 | 3.05 | 3.33 | 3.33 | +0.04 (+1.22%) | 356,300 |
1 Aug 2022 | USD | 3.11 | 3.33 | 2.9 | 3.29 | 3.29 | +0.22 (+7.17%) | 263,200 |
29 Jul 2022 | USD | 3.2 | 3.22 | 3.04 | 3.07 | 3.07 | -0.08 (-2.54%) | 111,500 |
28 Jul 2022 | USD | 3.1 | 3.18 | 2.98 | 3.15 | 3.15 | +0.06 (+1.94%) | 152,400 |
27 Jul 2022 | USD | 3 | 3.19 | 2.946 | 3.09 | 3.09 | +0.18 (+6.19%) | 142,000 |
26 Jul 2022 | USD | 3.15 | 3.161 | 2.91 | 2.91 | 2.91 | -0.33 (-10.19%) | 181,500 |
25 Jul 2022 | USD | 3.11 | 3.32 | 3.01 | 3.24 | 3.24 | +0.2 (+6.58%) | 204,000 |
22 Jul 2022 | USD | 3.41 | 3.44 | 3.02 | 3.04 | 3.04 | -0.33 (-9.79%) | 248,200 |
21 Jul 2022 | USD | 3.13 | 3.43 | 3.13 | 3.37 | 3.37 | +0.24 (+7.67%) | 261,700 |
20 Jul 2022 | USD | 3.16 | 3.39 | 2.99 | 3.13 | 3.13 | +0.08 (+2.62%) | 351,100 |
19 Jul 2022 | USD | 2.85 | 3.2 | 2.832 | 3.05 | 3.05 | +0.26 (+9.32%) | 222,000 |
18 Jul 2022 | USD | 2.83 | 2.95 | 2.68 | 2.79 | 2.79 | +0.01 (+0.36%) | 194,500 |
15 Jul 2022 | USD | 2.6 | 2.84 | 2.6 | 2.78 | 2.78 | +0.19 (+7.34%) | 96,100 |
14 Jul 2022 | USD | 2.78 | 2.85 | 2.51 | 2.59 | 2.59 | -0.2 (-7.17%) | 153,100 |
13 Jul 2022 | USD | 2.7 | 2.89 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 121,200 |
12 Jul 2022 | USD | 2.94 | 2.98 | 2.67 | 2.7 | 2.7 | -0.24 (-8.16%) | 133,500 |
11 Jul 2022 | USD | 2.8 | 2.94 | 2.66 | 2.94 | 2.94 | +0.21 (+7.69%) | 274,200 |
8 Jul 2022 | USD | 2.69 | 2.79 | 2.56 | 2.73 | 2.73 | +0.04 (+1.49%) | 116,100 |
7 Jul 2022 | USD | 2.54 | 2.78 | 2.5 | 2.69 | 2.69 | +0.19 (+7.60%) | 223,400 |
6 Jul 2022 | USD | 2.32 | 2.56 | 2.32 | 2.5 | 2.5 | +0.14 (+5.93%) | 125,100 |
5 Jul 2022 | USD | 2.38 | 2.5 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 211,500 |
1 Jul 2022 | USD | 2.4 | 2.45 | 2.27 | 2.34 | 2.34 | -0.04 (-1.68%) | 144,000 |
30 Jun 2022 | USD | 2.38 | 2.44 | 2.28 | 2.38 | 2.38 | -0.11 (-4.42%) | 187,900 |