Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 4.68 | 5.093 | 4.55 | 4.82 | 4.82 | +0.24 (+5.24%) | 206,300 |
8 Aug 2022 | USD | 4.34 | 4.63 | 4.27 | 4.58 | 4.58 | +0.28 (+6.51%) | 74,800 |
5 Aug 2022 | USD | 4.19 | 4.47 | 4.02 | 4.3 | 4.3 | +0.02 (+0.47%) | 88,900 |
4 Aug 2022 | USD | 4.4 | 4.46 | 4.2 | 4.28 | 4.28 | -0.06 (-1.38%) | 54,100 |
3 Aug 2022 | USD | 4.18 | 4.6 | 4.1 | 4.34 | 4.34 | +0.24 (+5.85%) | 43,900 |
2 Aug 2022 | USD | 4.1 | 4.312 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 40,500 |
1 Aug 2022 | USD | 3.99 | 4.34 | 3.9 | 4.1 | 4.1 | +0.03 (+0.74%) | 217,600 |
29 Jul 2022 | USD | 4.26 | 4.31 | 4.05 | 4.07 | 4.07 | -0.26 (-6.00%) | 96,100 |
28 Jul 2022 | USD | 4.54 | 4.54 | 4.3 | 4.33 | 4.33 | -0.2 (-4.42%) | 62,300 |
27 Jul 2022 | USD | 4.41 | 4.6 | 4.205 | 4.53 | 4.53 | +0.21 (+4.86%) | 78,200 |
26 Jul 2022 | USD | 4.37 | 4.45 | 4.14 | 4.32 | 4.32 | -0.05 (-1.14%) | 49,800 |
25 Jul 2022 | USD | 4.73 | 4.73 | 4.27 | 4.37 | 4.37 | -0.35 (-7.42%) | 77,600 |
22 Jul 2022 | USD | 4.99 | 4.99 | 4.7 | 4.72 | 4.72 | -0.22 (-4.45%) | 101,200 |
21 Jul 2022 | USD | 4.75 | 4.98 | 4.64 | 4.94 | 4.94 | +0.15 (+3.13%) | 66,300 |
20 Jul 2022 | USD | 4.54 | 4.94 | 4.477 | 4.79 | 4.79 | +0.27 (+5.97%) | 141,200 |
19 Jul 2022 | USD | 4.48 | 4.66 | 4.25 | 4.52 | 4.52 | +0.11 (+2.49%) | 72,600 |
18 Jul 2022 | USD | 4.33 | 4.75 | 4.26 | 4.41 | 4.41 | +0.15 (+3.52%) | 220,300 |
15 Jul 2022 | USD | 4.27 | 4.48 | 4.1 | 4.26 | 4.26 | +0.08 (+1.91%) | 109,100 |
14 Jul 2022 | USD | 4.38 | 4.41 | 4.1 | 4.18 | 4.18 | -0.25 (-5.64%) | 80,800 |
13 Jul 2022 | USD | 4.28 | 4.48 | 4.176 | 4.43 | 4.43 | 0.0 (0.0%) | 80,500 |
12 Jul 2022 | USD | 4.13 | 4.44 | 4.02 | 4.43 | 4.43 | +0.3 (+7.26%) | 82,900 |
11 Jul 2022 | USD | 4.36 | 4.39 | 4.09 | 4.13 | 4.13 | -0.29 (-6.56%) | 86,200 |
8 Jul 2022 | USD | 4.08 | 4.43 | 3.75 | 4.42 | 4.42 | +0.29 (+7.02%) | 121,300 |
7 Jul 2022 | USD | 3.85 | 4.177 | 3.82 | 4.13 | 4.13 | +0.31 (+8.12%) | 131,400 |
6 Jul 2022 | USD | 3.55 | 4.04 | 3.412 | 3.82 | 3.82 | +0.3 (+8.52%) | 196,000 |
5 Jul 2022 | USD | 3.37 | 3.646 | 3.31 | 3.52 | 3.52 | +0.07 (+2.03%) | 131,900 |
1 Jul 2022 | USD | 3.72 | 3.85 | 3.41 | 3.45 | 3.45 | -0.27 (-7.26%) | 167,000 |
30 Jun 2022 | USD | 3.75 | 3.83 | 3.65 | 3.72 | 3.72 | -0.13 (-3.38%) | 101,100 |
29 Jun 2022 | USD | 3.92 | 3.92 | 3.66 | 3.85 | 3.85 | -0.1 (-2.53%) | 101,200 |
28 Jun 2022 | USD | 4 | 4.1 | 3.88 | 3.95 | 3.95 | -0.05 (-1.25%) | 138,200 |