Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.6 | 6.52 | 5.516 | 5.83 | 5.83 | +0.37 (+6.78%) | 339,200 |
3 Aug 2022 | USD | 5.21 | 5.908 | 5.16 | 5.46 | 5.46 | +0.23 (+4.40%) | 229,600 |
2 Aug 2022 | USD | 4.69 | 5.55 | 4.58 | 5.23 | 5.23 | +0.65 (+14.19%) | 399,700 |
1 Aug 2022 | USD | 4.47 | 4.622 | 4.457 | 4.58 | 4.58 | +0.18 (+4.09%) | 49,300 |
29 Jul 2022 | USD | 4.64 | 4.64 | 4.23 | 4.4 | 4.4 | -0.24 (-5.17%) | 38,900 |
28 Jul 2022 | USD | 4.46 | 4.78 | 4.314 | 4.64 | 4.64 | +0.16 (+3.57%) | 56,000 |
27 Jul 2022 | USD | 4.22 | 4.54 | 4.22 | 4.48 | 4.48 | +0.28 (+6.67%) | 57,200 |
26 Jul 2022 | USD | 4.2 | 4.24 | 4.1 | 4.2 | 4.2 | -0.02 (-0.47%) | 27,400 |
25 Jul 2022 | USD | 4.31 | 4.5 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 35,100 |
22 Jul 2022 | USD | 4.45 | 4.45 | 4.021 | 4.25 | 4.25 | -0.19 (-4.28%) | 75,100 |
21 Jul 2022 | USD | 4.58 | 4.66 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 50,600 |
20 Jul 2022 | USD | 4.62 | 4.8 | 4.43 | 4.57 | 4.57 | -0.08 (-1.72%) | 110,200 |
19 Jul 2022 | USD | 4.74 | 5.1 | 4.551 | 4.65 | 4.65 | +0.18 (+4.03%) | 205,800 |
18 Jul 2022 | USD | 4.23 | 4.65 | 4.16 | 4.47 | 4.47 | +0.28 (+6.68%) | 100,500 |
15 Jul 2022 | USD | 4.16 | 4.27 | 4.06 | 4.19 | 4.19 | +0.09 (+2.20%) | 25,200 |
14 Jul 2022 | USD | 4.19 | 4.19 | 4 | 4.1 | 4.1 | -0.09 (-2.15%) | 20,500 |
13 Jul 2022 | USD | 3.9 | 4.335 | 3.9 | 4.19 | 4.19 | +0.11 (+2.70%) | 40,500 |
12 Jul 2022 | USD | 4.11 | 4.39 | 3.97 | 4.08 | 4.08 | -0.03 (-0.73%) | 35,900 |
11 Jul 2022 | USD | 4.43 | 4.498 | 4.06 | 4.11 | 4.11 | -0.39 (-8.67%) | 52,700 |
8 Jul 2022 | USD | 4.42 | 4.6 | 4.301 | 4.5 | 4.5 | +0.04 (+0.90%) | 67,300 |
7 Jul 2022 | USD | 4.08 | 4.48 | 4.08 | 4.46 | 4.46 | +0.37 (+9.05%) | 80,700 |
6 Jul 2022 | USD | 4.32 | 4.382 | 4 | 4.09 | 4.09 | -0.2 (-4.66%) | 43,500 |
5 Jul 2022 | USD | 4.02 | 4.31 | 3.91 | 4.29 | 4.29 | +0.21 (+5.15%) | 56,600 |
1 Jul 2022 | USD | 3.95 | 4.22 | 3.78 | 4.08 | 4.08 | +0.1 (+2.51%) | 84,000 |
30 Jun 2022 | USD | 3.75 | 4.04 | 3.728 | 3.98 | 3.98 | +0.07 (+1.79%) | 68,200 |
29 Jun 2022 | USD | 3.75 | 3.997 | 3.66 | 3.91 | 3.91 | +0.11 (+2.89%) | 50,100 |
28 Jun 2022 | USD | 4.1 | 4.1 | 3.79 | 3.8 | 3.8 | -0.31 (-7.54%) | 53,100 |
27 Jun 2022 | USD | 4.18 | 4.2 | 4.074 | 4.11 | 4.11 | -0.09 (-2.14%) | 45,700 |
24 Jun 2022 | USD | 4.1 | 4.289 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 93,300 |
23 Jun 2022 | USD | 3.97 | 4.2 | 3.9 | 4.1 | 4.1 | +0.08 (+1.99%) | 119,200 |