Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 3.75 | 3.92 | 3.73 | 3.79 | 3.79 | +0.09 (+2.43%) | 555,100 |
2 Aug 2022 | USD | 3.61 | 3.77 | 3.61 | 3.7 | 3.7 | +0.02 (+0.54%) | 731,600 |
1 Aug 2022 | USD | 3.96 | 3.97 | 3.605 | 3.68 | 3.68 | -0.3 (-7.54%) | 999,400 |
29 Jul 2022 | USD | 4.09 | 4.155 | 3.94 | 3.98 | 3.98 | -0.15 (-3.63%) | 645,900 |
28 Jul 2022 | USD | 4.21 | 4.25 | 4.03 | 4.13 | 4.13 | -0.06 (-1.43%) | 714,844 |
27 Jul 2022 | USD | 4.25 | 4.25 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 470,200 |
26 Jul 2022 | USD | 4.15 | 4.21 | 4 | 4.16 | 4.16 | 0.0 (0.0%) | 355,600 |
25 Jul 2022 | USD | 4.31 | 4.415 | 3.96 | 4.16 | 4.16 | -0.14 (-3.26%) | 1,108,500 |
22 Jul 2022 | USD | 4.54 | 4.54 | 4.18 | 4.3 | 4.3 | -0.22 (-4.87%) | 1,011,100 |
21 Jul 2022 | USD | 4.48 | 4.57 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 578,200 |
20 Jul 2022 | USD | 4.35 | 4.5 | 4.32 | 4.46 | 4.46 | +0.17 (+3.96%) | 885,600 |
19 Jul 2022 | USD | 4.31 | 4.4 | 4.13 | 4.29 | 4.29 | +0.06 (+1.42%) | 549,500 |
18 Jul 2022 | USD | 4.32 | 4.4 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 412,700 |
15 Jul 2022 | USD | 4.4 | 4.43 | 4.16 | 4.27 | 4.27 | -0.1 (-2.29%) | 557,600 |
14 Jul 2022 | USD | 4.46 | 4.49 | 4.29 | 4.37 | 4.37 | -0.13 (-2.89%) | 440,700 |
13 Jul 2022 | USD | 4.4 | 4.605 | 4.4 | 4.5 | 4.5 | +0.01 (+0.22%) | 362,700 |
12 Jul 2022 | USD | 4.42 | 4.61 | 4.26 | 4.49 | 4.49 | +0.09 (+2.05%) | 2,656,500 |
11 Jul 2022 | USD | 4.83 | 4.83 | 4.38 | 4.4 | 4.4 | -0.44 (-9.09%) | 1,656,300 |
8 Jul 2022 | USD | 4.64 | 4.86 | 4.53 | 4.84 | 4.84 | +0.13 (+2.76%) | 1,100,300 |
7 Jul 2022 | USD | 4.8 | 4.86 | 4.57 | 4.71 | 4.71 | -0.11 (-2.28%) | 995,200 |
6 Jul 2022 | USD | 4.53 | 4.83 | 4.43 | 4.82 | 4.82 | +0.18 (+3.88%) | 1,281,900 |
5 Jul 2022 | USD | 4.36 | 4.72 | 4.18 | 4.64 | 4.64 | +0.22 (+4.98%) | 1,387,900 |
1 Jul 2022 | USD | 4.04 | 4.475 | 4 | 4.42 | 4.42 | +0.35 (+8.60%) | 958,000 |
30 Jun 2022 | USD | 4.44 | 4.45 | 4.06 | 4.07 | 4.07 | -0.42 (-9.35%) | 1,290,400 |
29 Jun 2022 | USD | 4.83 | 4.89 | 4.48 | 4.49 | 4.49 | -0.21 (-4.47%) | 1,035,100 |
28 Jun 2022 | USD | 4.67 | 4.81 | 4.46 | 4.7 | 4.7 | +0.02 (+0.43%) | 689,400 |
27 Jun 2022 | USD | 4.75 | 4.79 | 4.48 | 4.68 | 4.68 | -0.11 (-2.30%) | 733,700 |
24 Jun 2022 | USD | 4.71 | 4.84 | 4.411 | 4.79 | 4.79 | +0.13 (+2.79%) | 1,330,200 |
23 Jun 2022 | USD | 4.34 | 4.7 | 4.15 | 4.66 | 4.66 | +0.31 (+7.13%) | 1,110,800 |
22 Jun 2022 | USD | 4.18 | 4.49 | 4.135 | 4.35 | 4.35 | +0.08 (+1.87%) | 740,800 |