Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 3.67 | 3.77 | 3.59 | 3.68 | 3.68 | +0.01 (+0.27%) | 59,400 |
27 Jul 2022 | USD | 3.74 | 3.84 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 79,900 |
26 Jul 2022 | USD | 3.64 | 3.88 | 3.62 | 3.69 | 3.69 | -0.01 (-0.27%) | 60,400 |
25 Jul 2022 | USD | 3.97 | 3.97 | 3.57 | 3.7 | 3.7 | -0.27 (-6.80%) | 112,900 |
22 Jul 2022 | USD | 4.12 | 4.12 | 3.89 | 3.97 | 3.97 | -0.12 (-2.93%) | 42,900 |
21 Jul 2022 | USD | 4.09 | 4.19 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 64,600 |
20 Jul 2022 | USD | 4.18 | 4.28 | 3.93 | 4.08 | 4.08 | -0.07 (-1.69%) | 97,600 |
19 Jul 2022 | USD | 4.18 | 4.24 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 131,600 |
18 Jul 2022 | USD | 4.54 | 4.54 | 4.01 | 4.05 | 4.05 | -0.39 (-8.78%) | 167,300 |
15 Jul 2022 | USD | 4.6 | 4.63 | 4.3 | 4.44 | 4.44 | -0.12 (-2.63%) | 97,500 |
14 Jul 2022 | USD | 4.43 | 4.69 | 4.33 | 4.56 | 4.56 | +0.08 (+1.79%) | 155,500 |
13 Jul 2022 | USD | 4.25 | 4.68 | 4.25 | 4.48 | 4.48 | +0.13 (+2.99%) | 153,500 |
12 Jul 2022 | USD | 4.17 | 4.4 | 3.94 | 4.35 | 4.35 | +0.13 (+3.08%) | 188,300 |
11 Jul 2022 | USD | 4.53 | 4.66 | 4.15 | 4.22 | 4.22 | -0.31 (-6.84%) | 206,700 |
8 Jul 2022 | USD | 4 | 4.57 | 3.84 | 4.53 | 4.53 | +0.46 (+11.30%) | 208,500 |
7 Jul 2022 | USD | 3.79 | 4.11 | 3.69 | 4.07 | 4.07 | +0.28 (+7.39%) | 202,100 |
6 Jul 2022 | USD | 3.75 | 4.3 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 321,500 |
5 Jul 2022 | USD | 3.57 | 3.8 | 3.56 | 3.78 | 3.78 | +0.11 (+3.00%) | 142,800 |
1 Jul 2022 | USD | 3.9 | 3.99 | 3.6 | 3.67 | 3.67 | -0.21 (-5.41%) | 231,600 |
30 Jun 2022 | USD | 3.43 | 3.93 | 3.36 | 3.88 | 3.88 | +0.33 (+9.30%) | 254,200 |
29 Jun 2022 | USD | 3.33 | 3.61 | 3.29 | 3.55 | 3.55 | +0.21 (+6.29%) | 194,800 |
28 Jun 2022 | USD | 3.31 | 3.48 | 3.28 | 3.34 | 3.34 | +0.09 (+2.77%) | 219,300 |
27 Jun 2022 | USD | 2.97 | 3.36 | 2.84 | 3.25 | 3.25 | +0.29 (+9.80%) | 330,000 |
24 Jun 2022 | USD | 2.73 | 3.1 | 2.73 | 2.96 | 2.96 | +0.26 (+9.63%) | 4,374,900 |
23 Jun 2022 | USD | 2.44 | 2.72 | 2.34 | 2.7 | 2.7 | +0.29 (+12.03%) | 486,800 |
22 Jun 2022 | USD | 2.64 | 2.75 | 2.31 | 2.41 | 2.41 | -0.26 (-9.74%) | 1,008,200 |
21 Jun 2022 | USD | 2.69 | 2.7 | 2.59 | 2.67 | 2.67 | +0.09 (+3.49%) | 278,500 |
17 Jun 2022 | USD | 2.44 | 2.67 | 2.44 | 2.58 | 2.58 | +0.17 (+7.05%) | 265,500 |
16 Jun 2022 | USD | 2.44 | 2.45 | 2.25 | 2.41 | 2.41 | -0.09 (-3.60%) | 193,600 |
15 Jun 2022 | USD | 2.45 | 2.56 | 2.32 | 2.5 | 2.5 | +0.1 (+4.17%) | 127,300 |