Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 4.291 | 5 | 4.223 | 4.83 | 4.83 | +0.285 (+6.27%) | 44,300 |
4 Aug 2022 | USD | 4.5 | 4.7 | 4.25 | 4.545 | 4.545 | -0.195 (-4.11%) | 68,700 |
3 Aug 2022 | USD | 4.4 | 4.877 | 4.4 | 4.74 | 4.74 | +0.41 (+9.47%) | 62,600 |
2 Aug 2022 | USD | 4.16 | 4.44 | 3.97 | 4.33 | 4.33 | +0.2 (+4.84%) | 23,300 |
1 Aug 2022 | USD | 4.13 | 4.38 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 18,000 |
29 Jul 2022 | USD | 4.31 | 4.42 | 4.12 | 4.19 | 4.19 | -0.19 (-4.34%) | 23,900 |
28 Jul 2022 | USD | 4.449 | 4.5 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 9,100 |
27 Jul 2022 | USD | 4.29 | 4.4 | 4.21 | 4.4 | 4.4 | +0.11 (+2.56%) | 20,400 |
26 Jul 2022 | USD | 4.28 | 4.3 | 3.81 | 4.29 | 4.29 | +0.19 (+4.63%) | 41,600 |
25 Jul 2022 | USD | 3.73 | 4.21 | 3.708 | 4.1 | 4.1 | +0.31 (+8.18%) | 53,900 |
22 Jul 2022 | USD | 4.02 | 4.03 | 3.7 | 3.79 | 3.79 | -0.22 (-5.49%) | 15,700 |
21 Jul 2022 | USD | 4.02 | 4.02 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 17,800 |
20 Jul 2022 | USD | 3.954 | 4.1 | 3.954 | 4.01 | 4.01 | 0.0 (0.0%) | 13,500 |
19 Jul 2022 | USD | 3.89 | 4.05 | 3.89 | 4.01 | 4.01 | +0.11 (+2.82%) | 16,400 |
18 Jul 2022 | USD | 3.999 | 4 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 12,300 |
15 Jul 2022 | USD | 3.78 | 3.95 | 3.73 | 3.89 | 3.89 | +0.1 (+2.64%) | 19,500 |
14 Jul 2022 | USD | 3.84 | 3.87 | 3.7 | 3.79 | 3.79 | -0.1 (-2.57%) | 16,100 |
13 Jul 2022 | USD | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | +0.07 (+1.83%) | 10,200 |
12 Jul 2022 | USD | 3.98 | 3.99 | 3.809 | 3.82 | 3.82 | -0.1 (-2.55%) | 24,400 |
11 Jul 2022 | USD | 3.99 | 4.065 | 3.89 | 3.92 | 3.92 | -0.12 (-2.97%) | 35,500 |
8 Jul 2022 | USD | 3.99 | 4.07 | 3.92 | 4.04 | 4.04 | -0.02 (-0.49%) | 16,800 |
7 Jul 2022 | USD | 3.92 | 4.3 | 3.92 | 4.06 | 4.06 | +0.16 (+4.10%) | 14,100 |
6 Jul 2022 | USD | 4.06 | 4.22 | 3.9 | 3.9 | 3.9 | -0.12 (-2.99%) | 17,500 |
5 Jul 2022 | USD | 4.04 | 4.11 | 3.76 | 4.02 | 4.02 | +0.03 (+0.75%) | 25,900 |
1 Jul 2022 | USD | 4.22 | 4.27 | 3.83 | 3.99 | 3.99 | -0.1 (-2.44%) | 66,300 |
30 Jun 2022 | USD | 3.91 | 4.29 | 3.7 | 4.09 | 4.09 | +0.15 (+3.81%) | 58,300 |
29 Jun 2022 | USD | 3.77 | 3.95 | 3.51 | 3.94 | 3.94 | +0.12 (+3.14%) | 46,100 |
28 Jun 2022 | USD | 3.58 | 3.869 | 3.58 | 3.82 | 3.82 | +0.21 (+5.82%) | 60,500 |
27 Jun 2022 | USD | 3.6 | 3.841 | 3.41 | 3.61 | 3.61 | +0.02 (+0.56%) | 70,100 |
24 Jun 2022 | USD | 4.09 | 4.09 | 3.59 | 3.59 | 3.59 | -0.27 (-6.99%) | 141,400 |