Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | USD | 3.95 | 4.27 | 3.81 | 4.12 | 4.12 | +0.23 (+5.91%) | 402,000 |
11 Aug 2022 | USD | 3.97 | 3.98 | 3.8 | 3.89 | 3.89 | +0.01 (+0.26%) | 176,000 |
10 Aug 2022 | USD | 3.83 | 3.955 | 3.81 | 3.88 | 3.88 | +0.18 (+4.86%) | 181,500 |
9 Aug 2022 | USD | 3.86 | 4.03 | 3.65 | 3.7 | 3.7 | -0.14 (-3.65%) | 206,200 |
8 Aug 2022 | USD | 4.05 | 4.175 | 3.79 | 3.84 | 3.84 | -0.24 (-5.88%) | 177,100 |
5 Aug 2022 | USD | 4.1 | 4.18 | 3.9 | 4.08 | 4.08 | -0.12 (-2.86%) | 157,500 |
4 Aug 2022 | USD | 4.14 | 4.38 | 4.131 | 4.2 | 4.2 | +0.1 (+2.44%) | 231,500 |
3 Aug 2022 | USD | 4.04 | 4.11 | 3.93 | 4.1 | 4.1 | +0.05 (+1.23%) | 202,000 |
2 Aug 2022 | USD | 3.95 | 4.21 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 257,600 |
1 Aug 2022 | USD | 4.1 | 4.1 | 3.93 | 3.99 | 3.99 | -0.11 (-2.68%) | 156,200 |
29 Jul 2022 | USD | 4 | 4.1 | 3.9 | 4.1 | 4.1 | +0.1 (+2.50%) | 192,100 |
28 Jul 2022 | USD | 3.96 | 4.04 | 3.85 | 4 | 4 | +0.02 (+0.50%) | 180,100 |
27 Jul 2022 | USD | 3.85 | 3.99 | 3.8 | 3.98 | 3.98 | +0.17 (+4.46%) | 177,200 |
26 Jul 2022 | USD | 3.9 | 3.95 | 3.8 | 3.81 | 3.81 | -0.19 (-4.75%) | 124,500 |
25 Jul 2022 | USD | 3.93 | 4.07 | 3.84 | 4 | 4 | +0.16 (+4.17%) | 173,300 |
22 Jul 2022 | USD | 4.1 | 4.129 | 3.84 | 3.84 | 3.84 | -0.23 (-5.65%) | 172,500 |
21 Jul 2022 | USD | 4.07 | 4.165 | 4.007 | 4.07 | 4.07 | +0.02 (+0.49%) | 144,400 |
20 Jul 2022 | USD | 3.74 | 4.14 | 3.7 | 4.05 | 4.05 | +0.31 (+8.29%) | 545,800 |
19 Jul 2022 | USD | 3.77 | 3.87 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 336,400 |
18 Jul 2022 | USD | 3.85 | 3.97 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 433,800 |
15 Jul 2022 | USD | 3.64 | 3.8 | 3.59 | 3.8 | 3.8 | +0.19 (+5.26%) | 341,200 |
14 Jul 2022 | USD | 3.47 | 3.69 | 3.45 | 3.61 | 3.61 | +0.04 (+1.12%) | 193,700 |
13 Jul 2022 | USD | 3.45 | 3.67 | 3.39 | 3.57 | 3.57 | +0.02 (+0.56%) | 296,300 |
12 Jul 2022 | USD | 3.49 | 3.61 | 3.36 | 3.55 | 3.55 | +0.06 (+1.72%) | 353,700 |
11 Jul 2022 | USD | 3.94 | 3.94 | 3.42 | 3.49 | 3.49 | -0.47 (-11.87%) | 533,000 |
8 Jul 2022 | USD | 3.98 | 4.22 | 3.8 | 3.96 | 3.96 | +0.06 (+1.54%) | 724,000 |
7 Jul 2022 | USD | 4.52 | 4.58 | 3.75 | 3.9 | 3.9 | -0.58 (-12.95%) | 944,400 |
6 Jul 2022 | USD | 4.07 | 4.55 | 4.07 | 4.48 | 4.48 | +0.4 (+9.80%) | 768,500 |
5 Jul 2022 | USD | 3.89 | 4.18 | 3.81 | 4.08 | 4.08 | +0.24 (+6.25%) | 734,200 |
1 Jul 2022 | USD | 3.81 | 3.94 | 3.72 | 3.84 | 3.84 | +0.01 (+0.26%) | 245,200 |