Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 5.886 | 6.9973 | 5.74 | 6.14 | 6.14 | +0.75 (+13.91%) | 76,550 |
28 Jul 2022 | USD | 5.54 | 5.54 | 5.3816 | 5.39 | 5.39 | +0.01 (+0.19%) | 3,935 |
27 Jul 2022 | USD | 5.05 | 5.4332 | 5 | 5.38 | 5.38 | +0.24 (+4.67%) | 2,533 |
26 Jul 2022 | USD | 5.3075 | 5.3075 | 5 | 5.14 | 5.14 | -0.12 (-2.28%) | 3,310 |
25 Jul 2022 | USD | 5.4011 | 5.4011 | 5.26 | 5.26 | 5.26 | +0.246 (+4.90%) | 1,005 |
22 Jul 2022 | USD | 4.8 | 5.043 | 4.8 | 5.0143 | 5.0143 | -0.047 (-0.93%) | 2,472 |
21 Jul 2022 | USD | 4.95 | 5.2233 | 4.55 | 5.0616 | 5.0616 | +0.162 (+3.30%) | 8,810 |
20 Jul 2022 | USD | 4.998 | 5 | 4.75 | 4.9 | 4.9 | +0.14 (+2.94%) | 5,431 |
19 Jul 2022 | USD | 4.2296 | 4.97 | 4.01 | 4.76 | 4.76 | +0.58 (+13.89%) | 8,625 |
18 Jul 2022 | USD | 4.2186 | 4.2499 | 4.0184 | 4.1796 | 4.1796 | +0.02 (+0.47%) | 6,731 |
15 Jul 2022 | USD | 4.1763 | 4.1763 | 4.16 | 4.16 | 4.16 | +0.06 (+1.46%) | 554 |
14 Jul 2022 | USD | 4.1659 | 4.1659 | 4.06 | 4.1 | 4.1 | +0.112 (+2.81%) | 1,360 |
13 Jul 2022 | USD | 4.3093 | 4.3093 | 3.8557 | 3.9881 | 3.9881 | +0.01 (+0.25%) | 2,813 |
12 Jul 2022 | USD | 4.214 | 4.214 | 3.8001 | 3.9781 | 3.9781 | +0.004 (+0.10%) | 4,279 |
11 Jul 2022 | USD | 3.9964 | 3.9964 | 3.9 | 3.974 | 3.974 | +0.004 (+0.10%) | 1,538 |
8 Jul 2022 | USD | 3.9855 | 3.9855 | 3.8 | 3.97 | 3.97 | -0.02 (-0.50%) | 10,477 |
7 Jul 2022 | USD | 3.986 | 3.99 | 3.8 | 3.99 | 3.99 | +0.14 (+3.64%) | 7,843 |
6 Jul 2022 | USD | 3.892 | 3.91 | 3.85 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,245 |
5 Jul 2022 | USD | 3.72 | 4.04 | 3.3 | 3.8 | 3.8 | -0.39 (-9.31%) | 33,277 |
1 Jul 2022 | USD | 3.991 | 4.32 | 3.82 | 4.19 | 4.19 | +0.18 (+4.49%) | 38,225 |
30 Jun 2022 | USD | 4.3548 | 4.3548 | 3.9 | 4.01 | 4.01 | -0.01 (-0.25%) | 7,273 |
29 Jun 2022 | USD | 3.9647 | 4.0853 | 3.92 | 4.02 | 4.02 | +0.12 (+3.08%) | 3,895 |
28 Jun 2022 | USD | 4.0077 | 4.0203 | 3.85 | 3.9 | 3.9 | -0.03 (-0.76%) | 4,461 |
27 Jun 2022 | USD | 4.0499 | 4.0499 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,970 |
24 Jun 2022 | USD | 4.0512 | 4.0512 | 3.7027 | 3.97 | 3.97 | +0.2 (+5.31%) | 32,682 |
23 Jun 2022 | USD | 4.1075 | 4.1075 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 11,640 |
22 Jun 2022 | USD | 3.84 | 4.5873 | 3.8 | 3.81 | 3.81 | -0.15 (-3.79%) | 20,797 |
21 Jun 2022 | USD | 3.76 | 4.5 | 3.76 | 3.96 | 3.96 | +0.16 (+4.21%) | 97,693 |
17 Jun 2022 | USD | 4.03 | 4.1735 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,343 |
16 Jun 2022 | USD | 4.02 | 4.32 | 3.75 | 3.82 | 3.82 | -0.205 (-5.09%) | 53,430 |