Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.05 | 5.11 | 4.91 | 5.03 | 5.03 | +0.12 (+2.44%) | 98,200 |
3 Aug 2022 | USD | 4.78 | 5.19 | 4.78 | 4.91 | 4.91 | +0.22 (+4.69%) | 181,600 |
2 Aug 2022 | USD | 4.52 | 4.738 | 4.52 | 4.69 | 4.69 | +0.17 (+3.76%) | 78,900 |
1 Aug 2022 | USD | 5.01 | 5.01 | 4.45 | 4.52 | 4.52 | -0.49 (-9.78%) | 304,100 |
29 Jul 2022 | USD | 5.21 | 5.21 | 4.88 | 5.01 | 5.01 | -0.26 (-4.93%) | 175,800 |
28 Jul 2022 | USD | 5.22 | 5.37 | 5.16 | 5.27 | 5.27 | +0.08 (+1.54%) | 129,700 |
27 Jul 2022 | USD | 5.15 | 5.22 | 4.95 | 5.19 | 5.19 | +0.09 (+1.76%) | 141,200 |
26 Jul 2022 | USD | 4.93 | 5.13 | 4.86 | 5.1 | 5.1 | +0.1 (+2%) | 196,300 |
25 Jul 2022 | USD | 5.01 | 5.1 | 4.76 | 5 | 5 | -0.01 (-0.20%) | 175,100 |
22 Jul 2022 | USD | 5.21 | 5.21 | 4.9 | 5.01 | 5.01 | -0.14 (-2.72%) | 131,800 |
21 Jul 2022 | USD | 5.23 | 5.35 | 5.08 | 5.15 | 5.15 | -0.09 (-1.72%) | 125,500 |
20 Jul 2022 | USD | 5.15 | 5.37 | 5 | 5.24 | 5.24 | +0.1 (+1.95%) | 314,300 |
19 Jul 2022 | USD | 5.19 | 5.306 | 5.04 | 5.14 | 5.14 | +0.07 (+1.38%) | 242,400 |
18 Jul 2022 | USD | 4.87 | 5.26 | 4.81 | 5.07 | 5.07 | +0.23 (+4.75%) | 240,000 |
15 Jul 2022 | USD | 4.52 | 4.85 | 4.355 | 4.84 | 4.84 | +0.35 (+7.80%) | 208,900 |
14 Jul 2022 | USD | 4.46 | 4.609 | 4.34 | 4.49 | 4.49 | -0.1 (-2.18%) | 272,800 |
13 Jul 2022 | USD | 4.14 | 4.79 | 4.14 | 4.59 | 4.59 | +0.33 (+7.75%) | 433,200 |
12 Jul 2022 | USD | 4.4 | 4.6 | 4.16 | 4.26 | 4.26 | +0.35 (+8.95%) | 487,600 |
11 Jul 2022 | USD | 4.35 | 4.45 | 3.88 | 3.91 | 3.91 | -0.63 (-13.88%) | 321,700 |
8 Jul 2022 | USD | 4.41 | 4.976 | 4.4 | 4.54 | 4.54 | +0.57 (+14.36%) | 1,499,600 |
7 Jul 2022 | USD | 3.85 | 4.11 | 3.845 | 3.97 | 3.97 | +0.15 (+3.93%) | 240,100 |
6 Jul 2022 | USD | 3.79 | 3.89 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 153,800 |
5 Jul 2022 | USD | 3.84 | 4 | 3.75 | 3.75 | 3.75 | -0.14 (-3.60%) | 191,100 |
1 Jul 2022 | USD | 3.78 | 3.915 | 3.68 | 3.89 | 3.89 | +0.12 (+3.18%) | 222,300 |
30 Jun 2022 | USD | 3.96 | 3.96 | 3.62 | 3.77 | 3.77 | -0.24 (-5.99%) | 252,900 |
29 Jun 2022 | USD | 3.99 | 4.15 | 3.84 | 4.01 | 4.01 | +0.01 (+0.25%) | 238,300 |
28 Jun 2022 | USD | 3.9 | 4.1 | 3.82 | 4 | 4 | +0.09 (+2.30%) | 244,900 |
27 Jun 2022 | USD | 3.82 | 4.082 | 3.575 | 3.91 | 3.91 | +0.06 (+1.56%) | 285,100 |
24 Jun 2022 | USD | 3.95 | 4.05 | 3.76 | 3.85 | 3.85 | -0.06 (-1.53%) | 4,231,700 |
23 Jun 2022 | USD | 3.4 | 3.93 | 3.34 | 3.91 | 3.91 | +0.52 (+15.34%) | 375,900 |