Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 4.94 | 4.99 | 4.81 | 4.94 | 4.94 | +0.07 (+1.44%) | 19,205,000 |
24 Aug 2022 | USD | 4.8 | 4.88 | 4.74 | 4.87 | 4.87 | +0.07 (+1.46%) | 12,045,300 |
23 Aug 2022 | USD | 4.74 | 4.9 | 4.74 | 4.8 | 4.8 | +0.07 (+1.48%) | 11,930,500 |
22 Aug 2022 | USD | 4.64 | 4.78 | 4.63 | 4.73 | 4.73 | +0.02 (+0.42%) | 12,050,900 |
19 Aug 2022 | USD | 4.82 | 4.84 | 4.71 | 4.71 | 4.71 | -0.16 (-3.29%) | 7,639,800 |
18 Aug 2022 | USD | 4.85 | 4.93 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 9,219,000 |
17 Aug 2022 | USD | 5.04 | 5.07 | 4.84 | 4.87 | 4.87 | -0.2 (-3.94%) | 12,217,100 |
16 Aug 2022 | USD | 5.03 | 5.1 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 8,309,300 |
15 Aug 2022 | USD | 5 | 5.05 | 4.95 | 5.04 | 5.04 | -0.06 (-1.18%) | 10,459,800 |
12 Aug 2022 | USD | 5.07 | 5.16 | 5.05 | 5.1 | 5.1 | +0.06 (+1.19%) | 15,150,500 |
11 Aug 2022 | USD | 5.09 | 5.18 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 11,210,100 |
10 Aug 2022 | USD | 5.07 | 5.19 | 4.99 | 5.04 | 5.04 | +0.05 (+1.00%) | 18,677,700 |
9 Aug 2022 | USD | 5.1 | 5.13 | 4.9 | 4.99 | 4.99 | -0.06 (-1.19%) | 17,447,100 |
8 Aug 2022 | USD | 5.1 | 5.2 | 5.04 | 5.05 | 5.05 | +0.08 (+1.61%) | 20,416,200 |
5 Aug 2022 | USD | 4.87 | 4.99 | 4.84 | 4.97 | 4.97 | -0.01 (-0.20%) | 10,526,800 |
4 Aug 2022 | USD | 4.75 | 5.03 | 4.73 | 4.98 | 4.98 | +0.26 (+5.51%) | 17,684,100 |
3 Aug 2022 | USD | 4.82 | 4.84 | 4.65 | 4.72 | 4.72 | -0.06 (-1.26%) | 16,981,100 |
2 Aug 2022 | USD | 4.8 | 5.01 | 4.76 | 4.78 | 4.78 | +0.01 (+0.21%) | 19,648,800 |
1 Aug 2022 | USD | 4.8 | 4.87 | 4.76 | 4.77 | 4.77 | -0.01 (-0.21%) | 9,780,600 |
29 Jul 2022 | USD | 4.76 | 4.81 | 4.66 | 4.78 | 4.78 | +0.03 (+0.63%) | 13,218,200 |
28 Jul 2022 | USD | 4.81 | 4.85 | 4.65 | 4.75 | 4.75 | +0.1 (+2.15%) | 25,275,100 |
27 Jul 2022 | USD | 4.62 | 4.71 | 4.52 | 4.65 | 4.65 | +0.03 (+0.65%) | 16,903,100 |
26 Jul 2022 | USD | 4.54 | 4.65 | 4.48 | 4.62 | 4.62 | +0.08 (+1.76%) | 19,578,800 |
25 Jul 2022 | USD | 4.62 | 4.62 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 15,802,600 |
22 Jul 2022 | USD | 4.8 | 4.94 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 15,560,600 |
21 Jul 2022 | USD | 4.68 | 4.8 | 4.63 | 4.74 | 4.74 | +0.05 (+1.07%) | 15,543,700 |
20 Jul 2022 | USD | 4.8 | 4.85 | 4.69 | 4.69 | 4.69 | -0.12 (-2.49%) | 9,643,200 |
19 Jul 2022 | USD | 4.74 | 4.95 | 4.69 | 4.81 | 4.81 | +0.08 (+1.69%) | 14,403,800 |
18 Jul 2022 | USD | 4.61 | 4.84 | 4.61 | 4.73 | 4.73 | +0.16 (+3.50%) | 20,184,600 |
15 Jul 2022 | USD | 4.58 | 4.59 | 4.4 | 4.57 | 4.57 | 0.0 (0.0%) | 15,963,000 |