Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 3.52 | 3.67 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 44,400 |
1 Aug 2022 | USD | 3.81 | 3.915 | 3.42 | 3.5 | 3.5 | -0.31 (-8.14%) | 124,700 |
29 Jul 2022 | USD | 3.84 | 3.86 | 3.72 | 3.81 | 3.81 | -0.08 (-2.06%) | 40,000 |
28 Jul 2022 | USD | 4 | 4.07 | 3.68 | 3.89 | 3.89 | -0.29 (-6.94%) | 93,100 |
27 Jul 2022 | USD | 4.22 | 4.225 | 3.911 | 4.18 | 4.18 | +0.01 (+0.24%) | 60,000 |
26 Jul 2022 | USD | 4.23 | 4.29 | 4.02 | 4.17 | 4.17 | -0.07 (-1.65%) | 50,300 |
25 Jul 2022 | USD | 4.59 | 4.59 | 4.08 | 4.24 | 4.24 | -0.32 (-7.02%) | 86,900 |
22 Jul 2022 | USD | 4.66 | 4.715 | 4.39 | 4.56 | 4.56 | -0.15 (-3.18%) | 38,500 |
21 Jul 2022 | USD | 4.3 | 4.72 | 4.3 | 4.71 | 4.71 | +0.38 (+8.78%) | 82,500 |
20 Jul 2022 | USD | 5.03 | 5.03 | 4.23 | 4.33 | 4.33 | -0.58 (-11.81%) | 142,500 |
19 Jul 2022 | USD | 5.1 | 5.13 | 4.88 | 4.91 | 4.91 | -0.17 (-3.35%) | 83,500 |
18 Jul 2022 | USD | 5.28 | 5.32 | 4.98 | 5.08 | 5.08 | -0.17 (-3.24%) | 77,900 |
15 Jul 2022 | USD | 5.23 | 5.38 | 5.08 | 5.25 | 5.25 | +0.02 (+0.38%) | 82,144 |
14 Jul 2022 | USD | 5.37 | 5.82 | 5.23 | 5.23 | 5.23 | -0.19 (-3.51%) | 134,700 |
13 Jul 2022 | USD | 5.48 | 5.72 | 5.34 | 5.42 | 5.42 | -0.1 (-1.81%) | 115,300 |
12 Jul 2022 | USD | 5.27 | 5.62 | 5.125 | 5.52 | 5.52 | +0.24 (+4.55%) | 94,000 |
11 Jul 2022 | USD | 5.31 | 5.455 | 5.09 | 5.28 | 5.28 | -0.11 (-2.04%) | 93,800 |
8 Jul 2022 | USD | 5.4 | 5.61 | 5.17 | 5.39 | 5.39 | -0.12 (-2.18%) | 209,800 |
7 Jul 2022 | USD | 5.23 | 5.67 | 5.18 | 5.51 | 5.51 | +0.31 (+5.96%) | 154,500 |
6 Jul 2022 | USD | 4.31 | 5.81 | 4.3 | 5.2 | 5.2 | +0.9 (+20.93%) | 460,100 |
5 Jul 2022 | USD | 4.41 | 4.6 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 251,200 |
1 Jul 2022 | USD | 4.06 | 4.45 | 3.9 | 4.4 | 4.4 | +0.34 (+8.37%) | 162,200 |
30 Jun 2022 | USD | 3.93 | 4.08 | 3.68 | 4.06 | 4.06 | +0.04 (+1.00%) | 110,600 |
29 Jun 2022 | USD | 4.01 | 4.12 | 3.89 | 4.02 | 4.02 | -0.04 (-0.99%) | 115,800 |
28 Jun 2022 | USD | 4.17 | 4.29 | 4.02 | 4.06 | 4.06 | -0.1 (-2.40%) | 94,600 |
27 Jun 2022 | USD | 4.37 | 4.38 | 3.965 | 4.16 | 4.16 | -0.25 (-5.67%) | 139,800 |
24 Jun 2022 | USD | 4.06 | 4.48 | 3.96 | 4.41 | 4.41 | +0.42 (+10.53%) | 3,164,100 |
23 Jun 2022 | USD | 3.7 | 4.03 | 3.65 | 3.99 | 3.99 | +0.29 (+7.84%) | 222,700 |
22 Jun 2022 | USD | 3.37 | 3.83 | 3.3 | 3.7 | 3.7 | +0.31 (+9.14%) | 139,200 |
21 Jun 2022 | USD | 3.44 | 3.62 | 3.25 | 3.39 | 3.39 | -0.02 (-0.59%) | 226,100 |