Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4.8 | 4.82 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 78,200 |
10 Aug 2022 | USD | 4.72 | 4.79 | 4.72 | 4.76 | 4.76 | +0.14 (+3.03%) | 116,300 |
9 Aug 2022 | USD | 4.63 | 4.64 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 131,700 |
8 Aug 2022 | USD | 4.63 | 4.66 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 175,000 |
5 Aug 2022 | USD | 4.58 | 4.64 | 4.57 | 4.62 | 4.62 | -0.01 (-0.22%) | 223,200 |
4 Aug 2022 | USD | 4.56 | 4.65 | 4.54 | 4.63 | 4.63 | +0.12 (+2.66%) | 161,900 |
3 Aug 2022 | USD | 4.51 | 4.51 | 4.45 | 4.51 | 4.51 | +0.16 (+3.68%) | 185,200 |
2 Aug 2022 | USD | 4.37 | 4.41 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 365,000 |
1 Aug 2022 | USD | 4.41 | 4.44 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 243,200 |
29 Jul 2022 | USD | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | +0.15 (+3.50%) | 153,000 |
28 Jul 2022 | USD | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | -0.01 (-0.23%) | 347,600 |
27 Jul 2022 | USD | 4.17 | 4.3 | 4.17 | 4.3 | 4.3 | +0.2 (+4.88%) | 197,600 |
26 Jul 2022 | USD | 4.12 | 4.17 | 4.1 | 4.1 | 4.1 | -0.11 (-2.61%) | 531,200 |
25 Jul 2022 | USD | 4.22 | 4.3 | 4.18 | 4.21 | 4.21 | +0.11 (+2.68%) | 440,300 |
22 Jul 2022 | USD | 4.15 | 4.15 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 171,100 |
21 Jul 2022 | USD | 4.15 | 4.22 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 185,500 |
20 Jul 2022 | USD | 4.19 | 4.24 | 4.12 | 4.17 | 4.17 | -0.1 (-2.34%) | 311,600 |
19 Jul 2022 | USD | 4.17 | 4.3 | 4.17 | 4.27 | 4.27 | +0.26 (+6.48%) | 711,000 |
18 Jul 2022 | USD | 4.05 | 4.09 | 4 | 4.01 | 4.01 | +0.13 (+3.35%) | 324,100 |
15 Jul 2022 | USD | 3.83 | 3.91 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 188,600 |
14 Jul 2022 | USD | 3.83 | 3.84 | 3.77 | 3.83 | 3.83 | -0.13 (-3.28%) | 353,200 |
13 Jul 2022 | USD | 3.94 | 3.99 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 304,000 |
12 Jul 2022 | USD | 3.97 | 4.06 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 1,096,200 |
11 Jul 2022 | USD | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.18 (-4.29%) | 451,300 |
8 Jul 2022 | USD | 4.18 | 4.2 | 4.13 | 4.2 | 4.2 | +0.08 (+1.94%) | 785,600 |
7 Jul 2022 | USD | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | +0.13 (+3.26%) | 468,600 |
6 Jul 2022 | USD | 3.98 | 4.01 | 3.92 | 3.99 | 3.99 | -0.11 (-2.68%) | 842,300 |
5 Jul 2022 | USD | 4.05 | 4.12 | 4.01 | 4.1 | 4.1 | -0.29 (-6.61%) | 493,400 |
1 Jul 2022 | USD | 4.34 | 4.4 | 4.26 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,048,100 |
30 Jun 2022 | USD | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | -0.24 (-5.16%) | 251,600 |