Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.85 | 4.05 | 3.64 | 3.72 | 37.2 | -0.15 (-3.88%) | 68,100 |
10 Aug 2022 | USD | 3.66 | 4.06 | 3.52 | 3.87 | 38.7 | +0.21 (+5.74%) | 216,800 |
9 Aug 2022 | USD | 4.17 | 4.17 | 3.55 | 3.66 | 36.6 | -0.56 (-13.27%) | 337,500 |
8 Aug 2022 | USD | 4.25 | 4.54 | 4.03 | 4.22 | 42.2 | -0.13 (-2.99%) | 521,300 |
5 Aug 2022 | USD | 3.99 | 6.44 | 3.74 | 4.35 | 43.5 | +0.67 (+18.21%) | 11,386,200 |
4 Aug 2022 | USD | 3.58 | 4.91 | 3.53 | 3.68 | 36.8 | +0.48 (+15%) | 6,345,900 |
3 Aug 2022 | USD | 3.22 | 3.38 | 3.16 | 3.2 | 32 | 0.0 (0.0%) | 122,700 |
2 Aug 2022 | USD | 3.24 | 3.42 | 3.12 | 3.2 | 32 | -0.06 (-1.84%) | 115,000 |
1 Aug 2022 | USD | 3.07 | 3.63 | 3.06 | 3.26 | 32.6 | +0.21 (+6.89%) | 489,600 |
29 Jul 2022 | USD | 3.03 | 3.1 | 3.03 | 3.05 | 30.5 | 0.0 (0.0%) | 52,000 |
28 Jul 2022 | USD | 3.2 | 3.2 | 2.97 | 3.05 | 30.5 | -0.05 (-1.61%) | 82,100 |
27 Jul 2022 | USD | 3.1 | 3.16 | 2.99 | 3.1 | 31 | +0.01 (+0.32%) | 83,000 |
26 Jul 2022 | USD | 2.98 | 3.14 | 2.97 | 3.09 | 30.9 | +0.02 (+0.65%) | 99,100 |
25 Jul 2022 | USD | 3 | 3.15 | 2.91 | 3.07 | 30.7 | +0.07 (+2.33%) | 168,300 |
22 Jul 2022 | USD | 3.54 | 4.15 | 2.82 | 3 | 30 | -0.54 (-15.25%) | 1,024,900 |
21 Jul 2022 | USD | 3.9 | 3.91 | 3.33 | 3.54 | 35.4 | -0.29 (-7.57%) | 224,600 |
20 Jul 2022 | USD | 3.9 | 4.3 | 3.56 | 3.83 | 38.3 | -0.16 (-4.01%) | 479,700 |
19 Jul 2022 | USD | 3.6 | 4.41 | 3.58 | 3.99 | 39.9 | +0.48 (+13.68%) | 412,800 |
18 Jul 2022 | USD | 3.73 | 3.85 | 3.51 | 3.51 | 35.1 | -0.05 (-1.40%) | 100,100 |
15 Jul 2022 | USD | 3.73 | 3.76 | 3.55 | 3.56 | 35.6 | -0.17 (-4.56%) | 79,000 |
14 Jul 2022 | USD | 3.77 | 3.91 | 3.65 | 3.73 | 37.3 | -0.01 (-0.27%) | 109,800 |
13 Jul 2022 | USD | 3.79 | 3.83 | 3.6 | 3.74 | 37.4 | -0.25 (-6.27%) | 219,900 |
12 Jul 2022 | USD | 3.75 | 4.12 | 3.7 | 3.99 | 39.9 | +0.22 (+5.84%) | 121,700 |
11 Jul 2022 | USD | 4.02 | 4.02 | 3.7 | 3.77 | 37.7 | -0.34 (-8.27%) | 71,800 |
8 Jul 2022 | USD | 4.44 | 4.44 | 3.98 | 4.11 | 41.1 | -0.23 (-5.30%) | 77,700 |
7 Jul 2022 | USD | 4.47 | 4.61 | 4.25 | 4.34 | 43.4 | -0.1 (-2.25%) | 42,100 |
6 Jul 2022 | USD | 4.75 | 4.81 | 4.39 | 4.44 | 44.4 | -0.31 (-6.53%) | 30,800 |
5 Jul 2022 | USD | 4.99 | 5.19 | 4.72 | 4.75 | 47.5 | -1.43 (-23.14%) | 155,700 |
1 Jul 2022 | USD | 5.85 | 6.3 | 5.85 | 6.18 | 61.8 | +0.33 (+5.64%) | 44,300 |
30 Jun 2022 | USD | 5.4 | 5.95 | 5.28 | 5.85 | 58.5 | +0.35 (+6.36%) | 77,100 |