Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 6.12 | 7.63 | 5.95 | 7.31 | 7.31 | +1 (+15.85%) | 1,721,900 |
8 Aug 2022 | USD | 6.08 | 6.35 | 5.87 | 6.31 | 6.31 | +0.43 (+7.31%) | 1,005,000 |
5 Aug 2022 | USD | 5.18 | 6.58 | 5.09 | 5.88 | 5.88 | +0.7 (+13.51%) | 2,274,700 |
4 Aug 2022 | USD | 4.65 | 5.25 | 4.65 | 5.18 | 5.18 | +0.49 (+10.45%) | 584,200 |
3 Aug 2022 | USD | 4.81 | 4.88 | 4.69 | 4.69 | 4.69 | -0.1 (-2.09%) | 287,200 |
2 Aug 2022 | USD | 4.61 | 4.8 | 4.6 | 4.79 | 4.79 | +0.19 (+4.13%) | 237,100 |
1 Aug 2022 | USD | 4.65 | 4.89 | 4.51 | 4.6 | 4.6 | -0.13 (-2.75%) | 522,100 |
29 Jul 2022 | USD | 4.37 | 4.76 | 4.37 | 4.73 | 4.73 | +0.27 (+6.05%) | 439,400 |
28 Jul 2022 | USD | 4.49 | 4.57 | 4.42 | 4.46 | 4.46 | -0.09 (-1.98%) | 365,000 |
27 Jul 2022 | USD | 4.37 | 4.6 | 4.29 | 4.55 | 4.55 | +0.25 (+5.81%) | 393,900 |
26 Jul 2022 | USD | 4.52 | 4.66 | 4.16 | 4.3 | 4.3 | -0.38 (-8.12%) | 589,100 |
25 Jul 2022 | USD | 4.6 | 4.72 | 4.53 | 4.68 | 4.68 | +0.02 (+0.43%) | 206,700 |
22 Jul 2022 | USD | 4.66 | 4.84 | 4.56 | 4.66 | 4.66 | 0.0 (0.0%) | 373,800 |
21 Jul 2022 | USD | 4.62 | 4.81 | 4.56 | 4.66 | 4.66 | +0.03 (+0.65%) | 433,500 |
20 Jul 2022 | USD | 4.87 | 5.15 | 4.47 | 4.63 | 4.63 | -0.32 (-6.46%) | 1,217,800 |
19 Jul 2022 | USD | 4.86 | 5.1 | 4.34 | 4.95 | 4.95 | +0.67 (+15.65%) | 1,987,300 |
18 Jul 2022 | USD | 4.66 | 4.94 | 4.22 | 4.28 | 4.28 | -0.44 (-9.32%) | 667,500 |
15 Jul 2022 | USD | 4.45 | 4.8 | 4.31 | 4.72 | 4.72 | +0.3 (+6.79%) | 485,300 |
14 Jul 2022 | USD | 4.82 | 4.82 | 4.42 | 4.42 | 4.42 | -0.48 (-9.80%) | 1,056,800 |
13 Jul 2022 | USD | 4.75 | 5.24 | 4.61 | 4.9 | 4.9 | +0.2 (+4.26%) | 1,440,800 |
12 Jul 2022 | USD | 4.81 | 4.93 | 4.32 | 4.7 | 4.7 | -0.25 (-5.05%) | 1,209,600 |
11 Jul 2022 | USD | 4.35 | 5 | 4.12 | 4.95 | 4.95 | +0.59 (+13.53%) | 1,346,300 |
8 Jul 2022 | USD | 4.16 | 4.67 | 3.97 | 4.36 | 4.36 | +0.11 (+2.59%) | 1,788,300 |
7 Jul 2022 | USD | 3.67 | 4.34 | 3.65 | 4.25 | 4.25 | +0.59 (+16.12%) | 1,529,400 |
6 Jul 2022 | USD | 3.95 | 3.99 | 3.37 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,542,600 |
5 Jul 2022 | USD | 2.57 | 3.75 | 2.57 | 3.6 | 3.6 | +1.03 (+40.08%) | 5,373,700 |
1 Jul 2022 | USD | 2.45 | 2.57 | 2.37 | 2.57 | 2.57 | +0.13 (+5.33%) | 522,100 |
30 Jun 2022 | USD | 2.5 | 2.5 | 2.32 | 2.44 | 2.44 | +0.1 (+4.27%) | 313,500 |
29 Jun 2022 | USD | 2.31 | 2.38 | 2.26 | 2.34 | 2.34 | 0.0 (0.0%) | 311,000 |
28 Jun 2022 | USD | 2.4 | 2.49 | 2.32 | 2.34 | 2.34 | -0.09 (-3.70%) | 411,200 |