Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 7.77 | 7.8 | 6.67 | 6.99 | 6.99 | -0.75 (-9.69%) | 1,496,500 |
10 Aug 2022 | USD | 7.57 | 7.99 | 7.43 | 7.74 | 7.74 | +0.29 (+3.89%) | 1,126,300 |
9 Aug 2022 | USD | 7.06 | 7.67 | 6.85 | 7.45 | 7.45 | +0.25 (+3.47%) | 1,248,600 |
8 Aug 2022 | USD | 7.02 | 7.48 | 6.8 | 7.2 | 7.2 | +0.28 (+4.05%) | 1,223,900 |
5 Aug 2022 | USD | 6.1 | 7.38 | 6.01 | 6.92 | 6.92 | +0.68 (+10.90%) | 2,078,600 |
4 Aug 2022 | USD | 5.89 | 6.32 | 5.8 | 6.24 | 6.24 | +0.44 (+7.59%) | 1,546,300 |
3 Aug 2022 | USD | 5.93 | 5.935 | 5.51 | 5.8 | 5.8 | +0.16 (+2.84%) | 914,000 |
2 Aug 2022 | USD | 5.298 | 5.75 | 5.25 | 5.64 | 5.64 | +0.55 (+10.81%) | 1,659,300 |
1 Aug 2022 | USD | 4.98 | 5.17 | 4.915 | 5.09 | 5.09 | +0.05 (+0.99%) | 659,200 |
29 Jul 2022 | USD | 4.99 | 5.11 | 4.87 | 5.04 | 5.04 | +0.04 (+0.80%) | 522,100 |
28 Jul 2022 | USD | 5.08 | 5.08 | 4.817 | 5 | 5 | -0.05 (-0.99%) | 446,000 |
27 Jul 2022 | USD | 5.01 | 5.13 | 4.91 | 5.05 | 5.05 | +0.1 (+2.02%) | 249,700 |
26 Jul 2022 | USD | 4.92 | 5.06 | 4.877 | 4.95 | 4.95 | 0.0 (0.0%) | 339,800 |
25 Jul 2022 | USD | 5.24 | 5.285 | 4.775 | 4.95 | 4.95 | -0.27 (-5.17%) | 740,300 |
22 Jul 2022 | USD | 5.09 | 5.24 | 4.8 | 5.22 | 5.22 | +0.14 (+2.76%) | 840,200 |
21 Jul 2022 | USD | 5.14 | 5.145 | 5 | 5.08 | 5.08 | -0.05 (-0.97%) | 403,100 |
20 Jul 2022 | USD | 5.1 | 5.39 | 5 | 5.13 | 5.13 | +0.1 (+1.99%) | 1,292,900 |
19 Jul 2022 | USD | 4.79 | 5.15 | 4.785 | 5.03 | 5.03 | +0.25 (+5.23%) | 768,500 |
18 Jul 2022 | USD | 4.8 | 4.945 | 4.71 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,052,900 |
15 Jul 2022 | USD | 5.39 | 5.41 | 4.665 | 4.72 | 4.72 | -0.59 (-11.11%) | 1,468,900 |
14 Jul 2022 | USD | 5.3 | 5.335 | 4.99 | 5.31 | 5.31 | +0.08 (+1.53%) | 1,221,000 |
13 Jul 2022 | USD | 4.95 | 5.563 | 4.891 | 5.23 | 5.23 | +0.09 (+1.75%) | 2,301,800 |
12 Jul 2022 | USD | 4.55 | 5.26 | 4.26 | 5.14 | 5.14 | +0.67 (+14.99%) | 4,001,100 |
11 Jul 2022 | USD | 4.5 | 4.59 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 579,100 |
8 Jul 2022 | USD | 4.24 | 4.51 | 4.22 | 4.49 | 4.49 | +0.15 (+3.46%) | 749,800 |
7 Jul 2022 | USD | 4.21 | 4.425 | 4.19 | 4.34 | 4.34 | +0.19 (+4.58%) | 480,000 |
6 Jul 2022 | USD | 4.03 | 4.29 | 4.02 | 4.15 | 4.15 | +0.12 (+2.98%) | 552,100 |
5 Jul 2022 | USD | 3.73 | 4.055 | 3.68 | 4.03 | 4.03 | +0.23 (+6.05%) | 547,000 |
1 Jul 2022 | USD | 3.97 | 4.07 | 3.75 | 3.8 | 3.8 | -0.19 (-4.76%) | 579,700 |
30 Jun 2022 | USD | 3.81 | 4.04 | 3.81 | 3.99 | 3.99 | +0.06 (+1.53%) | 570,500 |