Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 3.97 | 5.29 | 3.97 | 4.66 | 4.66 | +0.5 (+12.02%) | 1,479,200 |
10 Aug 2022 | USD | 4.1 | 4.21 | 3.9 | 4.16 | 4.16 | +0.21 (+5.32%) | 267,000 |
9 Aug 2022 | USD | 4 | 4.03 | 3.88 | 3.95 | 3.95 | -0.07 (-1.74%) | 163,700 |
8 Aug 2022 | USD | 4.25 | 4.39 | 3.97 | 4.02 | 4.02 | -0.18 (-4.29%) | 349,000 |
5 Aug 2022 | USD | 4.2 | 4.42 | 4.1 | 4.2 | 4.2 | -0.06 (-1.41%) | 487,900 |
4 Aug 2022 | USD | 4.26 | 4.8 | 4.25 | 4.26 | 4.26 | +0.25 (+6.23%) | 995,200 |
3 Aug 2022 | USD | 3.95 | 4.2 | 3.95 | 4.01 | 4.01 | +0.1 (+2.56%) | 429,700 |
2 Aug 2022 | USD | 3.9 | 4.2 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 131,200 |
1 Aug 2022 | USD | 3.9 | 4.07 | 3.81 | 3.9 | 3.9 | -0.06 (-1.52%) | 36,100 |
29 Jul 2022 | USD | 4.09 | 4.18 | 3.91 | 3.96 | 3.96 | -0.18 (-4.35%) | 96,700 |
28 Jul 2022 | USD | 3.91 | 4.27 | 3.91 | 4.14 | 4.14 | +0.23 (+5.88%) | 112,300 |
27 Jul 2022 | USD | 4 | 4.11 | 3.85 | 3.91 | 3.91 | -0.09 (-2.25%) | 85,100 |
26 Jul 2022 | USD | 4.24 | 4.24 | 3.99 | 4 | 4 | -0.29 (-6.76%) | 56,100 |
25 Jul 2022 | USD | 4.77 | 4.77 | 4.27 | 4.29 | 4.29 | -0.55 (-11.36%) | 85,200 |
22 Jul 2022 | USD | 5.14 | 5.14 | 4.79 | 4.84 | 4.84 | -0.26 (-5.10%) | 55,400 |
21 Jul 2022 | USD | 5.12 | 5.15 | 4.96 | 5.1 | 5.1 | +0.02 (+0.39%) | 59,300 |
20 Jul 2022 | USD | 4.9 | 5.15 | 4.87 | 5.08 | 5.08 | +0.22 (+4.53%) | 120,500 |
19 Jul 2022 | USD | 4.72 | 4.91 | 4.7 | 4.86 | 4.86 | +0.16 (+3.40%) | 78,100 |
18 Jul 2022 | USD | 5 | 5 | 4.65 | 4.7 | 4.7 | -0.15 (-3.09%) | 54,800 |
15 Jul 2022 | USD | 4.76 | 5.09 | 4.73 | 4.85 | 4.85 | +0.09 (+1.89%) | 188,400 |
14 Jul 2022 | USD | 5 | 5 | 4.75 | 4.76 | 4.76 | -0.29 (-5.74%) | 105,400 |
13 Jul 2022 | USD | 5.33 | 5.53 | 5 | 5.05 | 5.05 | -0.41 (-7.51%) | 134,200 |
12 Jul 2022 | USD | 5.47 | 5.74 | 5.14 | 5.46 | 5.46 | -0.1 (-1.80%) | 447,700 |
11 Jul 2022 | USD | 5.63 | 6.13 | 5.51 | 5.56 | 5.56 | +0.07 (+1.28%) | 363,400 |
8 Jul 2022 | USD | 4.44 | 5.63 | 4.4 | 5.49 | 5.49 | +0.97 (+21.46%) | 560,300 |
7 Jul 2022 | USD | 3.84 | 4.84 | 3.8 | 4.52 | 4.52 | +0.72 (+18.95%) | 298,200 |
6 Jul 2022 | USD | 3.97 | 4.18 | 3.75 | 3.8 | 3.8 | -0.28 (-6.86%) | 192,600 |
5 Jul 2022 | USD | 3.76 | 4.55 | 3.7 | 4.08 | 4.08 | -114.67 (-96.56%) | 474,800 |
5 Jul 2022 |
|
|||||||
1 Jul 2022 | USD | 5 | 5.25 | 4.75 | 4.75 | 118.75 | -0.45 (-8.65%) | 113,252 |
30 Jun 2022 | USD | 5.0175 | 5.2 | 4.6875 | 5.2 | 130 | +5 (+2500.00%) | 90,231 |