Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.51 | 4.65 | 4.485 | 4.64 | 92.8 | +0.07 (+1.53%) | 1,806,400 |
3 Aug 2022 | USD | 4.25 | 4.59 | 4.25 | 4.57 | 91.4 | +0.38 (+9.07%) | 1,766,000 |
2 Aug 2022 | USD | 3.98 | 4.3 | 3.95 | 4.19 | 83.8 | +0.15 (+3.71%) | 2,228,000 |
1 Aug 2022 | USD | 3.85 | 4.13 | 3.81 | 4.04 | 80.8 | +0.14 (+3.59%) | 2,443,600 |
29 Jul 2022 | USD | 4.2 | 4.22 | 3.8 | 3.9 | 78 | -0.28 (-6.70%) | 2,845,600 |
28 Jul 2022 | USD | 4.29 | 4.35 | 3.935 | 4.18 | 83.6 | -0.22 (-5.00%) | 1,912,600 |
27 Jul 2022 | USD | 4.42 | 4.45 | 4.29 | 4.4 | 88 | +0.05 (+1.15%) | 1,297,000 |
26 Jul 2022 | USD | 4.4 | 4.44 | 4.275 | 4.35 | 87 | -0.15 (-3.33%) | 1,401,400 |
25 Jul 2022 | USD | 4.55 | 4.57 | 4.44 | 4.5 | 90 | -0.07 (-1.53%) | 927,000 |
22 Jul 2022 | USD | 4.8 | 4.805 | 4.525 | 4.57 | 91.4 | -0.2 (-4.19%) | 925,300 |
21 Jul 2022 | USD | 4.45 | 4.77 | 4.405 | 4.77 | 95.4 | +0.2 (+4.38%) | 1,603,600 |
20 Jul 2022 | USD | 4.41 | 4.615 | 4.345 | 4.57 | 91.4 | +0.18 (+4.10%) | 1,912,900 |
19 Jul 2022 | USD | 4.36 | 4.4 | 4.235 | 4.39 | 87.8 | +0.12 (+2.81%) | 874,900 |
18 Jul 2022 | USD | 4.54 | 4.565 | 4.25 | 4.27 | 85.4 | -0.27 (-5.95%) | 1,077,400 |
15 Jul 2022 | USD | 4.33 | 4.54 | 4.27 | 4.54 | 90.8 | +0.29 (+6.82%) | 1,723,900 |
14 Jul 2022 | USD | 4.27 | 4.33 | 4.19 | 4.25 | 85 | -0.11 (-2.52%) | 1,106,000 |
13 Jul 2022 | USD | 4.34 | 4.51 | 4.3 | 4.36 | 87.2 | -0.13 (-2.90%) | 883,400 |
12 Jul 2022 | USD | 4.49 | 4.55 | 4.291 | 4.49 | 89.8 | +0.01 (+0.22%) | 1,081,100 |
11 Jul 2022 | USD | 4.66 | 4.685 | 4.43 | 4.48 | 89.6 | -0.25 (-5.29%) | 892,200 |
8 Jul 2022 | USD | 4.84 | 4.94 | 4.66 | 4.73 | 94.6 | -0.19 (-3.86%) | 1,154,300 |
7 Jul 2022 | USD | 4.65 | 4.95 | 4.59 | 4.92 | 98.4 | +0.27 (+5.81%) | 1,574,900 |
6 Jul 2022 | USD | 4.61 | 4.78 | 4.585 | 4.65 | 93 | +0.01 (+0.22%) | 1,773,800 |
5 Jul 2022 | USD | 4.32 | 4.675 | 4.25 | 4.64 | 92.8 | +0.22 (+4.98%) | 1,569,000 |
1 Jul 2022 | USD | 4.35 | 4.47 | 4.29 | 4.42 | 88.4 | +0.1 (+2.31%) | 1,655,500 |
30 Jun 2022 | USD | 4.42 | 4.51 | 4.27 | 4.32 | 86.4 | -0.15 (-3.36%) | 1,246,000 |
29 Jun 2022 | USD | 4.63 | 4.65 | 4.38 | 4.47 | 89.4 | -0.15 (-3.25%) | 1,051,100 |
28 Jun 2022 | USD | 4.96 | 5.01 | 4.615 | 4.62 | 92.4 | -0.36 (-7.23%) | 1,077,600 |
27 Jun 2022 | USD | 4.93 | 5.02 | 4.83 | 4.98 | 99.6 | +0.08 (+1.63%) | 1,837,300 |
24 Jun 2022 | USD | 5.22 | 5.27 | 4.82 | 4.9 | 98 | -0.31 (-5.95%) | 8,412,900 |
23 Jun 2022 | USD | 4.56 | 5.21 | 4.56 | 5.21 | 104.2 | +0.7 (+15.52%) | 7,378,500 |