Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 3.62 | 3.9 | 3.62 | 3.79 | 3.79 | +0.13 (+3.55%) | 60,100 |
1 Aug 2022 | USD | 3.5 | 3.715 | 3.44 | 3.66 | 3.66 | +0.06 (+1.67%) | 53,300 |
29 Jul 2022 | USD | 3.55 | 3.7 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 57,700 |
28 Jul 2022 | USD | 3.55 | 3.649 | 3.45 | 3.5 | 3.5 | -0.24 (-6.42%) | 71,300 |
27 Jul 2022 | USD | 3.78 | 3.78 | 3.6 | 3.74 | 3.74 | +0.11 (+3.03%) | 55,800 |
26 Jul 2022 | USD | 3.6 | 3.65 | 3.499 | 3.63 | 3.63 | +0.04 (+1.11%) | 49,500 |
25 Jul 2022 | USD | 3.62 | 3.62 | 3.48 | 3.59 | 3.59 | +0.04 (+1.13%) | 39,800 |
22 Jul 2022 | USD | 3.82 | 3.88 | 3.5 | 3.55 | 3.55 | -0.28 (-7.31%) | 52,900 |
21 Jul 2022 | USD | 3.91 | 3.91 | 3.78 | 3.83 | 3.83 | -0.08 (-2.05%) | 110,900 |
20 Jul 2022 | USD | 3.93 | 3.98 | 3.802 | 3.91 | 3.91 | +0.06 (+1.56%) | 49,700 |
19 Jul 2022 | USD | 3.84 | 3.935 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 34,400 |
18 Jul 2022 | USD | 3.94 | 3.94 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 41,700 |
15 Jul 2022 | USD | 3.86 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 37,900 |
14 Jul 2022 | USD | 3.92 | 3.98 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 33,300 |
13 Jul 2022 | USD | 3.89 | 3.97 | 3.85 | 3.97 | 3.97 | +0.04 (+1.02%) | 192,900 |
12 Jul 2022 | USD | 3.95 | 4 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 39,400 |
11 Jul 2022 | USD | 4 | 4.09 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 76,600 |
8 Jul 2022 | USD | 3.84 | 4.04 | 3.84 | 4 | 4 | +0.23 (+6.10%) | 173,900 |
7 Jul 2022 | USD | 3.49 | 3.85 | 3.47 | 3.77 | 3.77 | +0.24 (+6.80%) | 252,400 |
6 Jul 2022 | USD | 3.6 | 3.607 | 3.472 | 3.53 | 3.53 | -0.05 (-1.40%) | 55,200 |
5 Jul 2022 | USD | 3.49 | 3.59 | 3.466 | 3.58 | 3.58 | +0.13 (+3.77%) | 57,900 |
1 Jul 2022 | USD | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 25,300 |
30 Jun 2022 | USD | 3.4 | 3.59 | 3.386 | 3.48 | 3.48 | -0.07 (-1.97%) | 58,700 |
29 Jun 2022 | USD | 3.65 | 3.72 | 3.42 | 3.55 | 3.55 | -0.09 (-2.47%) | 67,700 |
28 Jun 2022 | USD | 3.6 | 3.82 | 3.6 | 3.64 | 3.64 | +0.07 (+1.96%) | 187,900 |
27 Jun 2022 | USD | 3.45 | 3.66 | 3.4 | 3.57 | 3.57 | +0.19 (+5.62%) | 128,100 |
24 Jun 2022 | USD | 3.25 | 3.41 | 3.25 | 3.38 | 3.38 | +0.13 (+4%) | 58,100 |
23 Jun 2022 | USD | 3.49 | 3.51 | 3.25 | 3.25 | 3.25 | -0.23 (-6.61%) | 184,000 |
22 Jun 2022 | USD | 3.42 | 3.5 | 3.36 | 3.48 | 3.48 | +0.16 (+4.82%) | 93,000 |
21 Jun 2022 | USD | 3.16 | 3.41 | 3.08 | 3.32 | 3.32 | +0.16 (+5.06%) | 123,500 |