Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 5.43 | 5.485 | 5.38 | 5.44 | 5.44 | +0.14 (+2.64%) | 417,800 |
9 Aug 2022 | USD | 5.39 | 5.4 | 5.19 | 5.3 | 5.3 | -0.12 (-2.21%) | 442,100 |
8 Aug 2022 | USD | 5.39 | 5.49 | 5.36 | 5.42 | 5.42 | +0.05 (+0.93%) | 626,000 |
5 Aug 2022 | USD | 5.27 | 5.405 | 5.215 | 5.37 | 5.37 | -0.01 (-0.19%) | 350,000 |
4 Aug 2022 | USD | 5.36 | 5.42 | 5.32 | 5.38 | 5.38 | +0.07 (+1.32%) | 432,400 |
3 Aug 2022 | USD | 5.2 | 5.37 | 5.17 | 5.31 | 5.31 | +0.16 (+3.11%) | 416,600 |
2 Aug 2022 | USD | 5.11 | 5.33 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 558,500 |
1 Aug 2022 | USD | 5.06 | 5.27 | 4.97 | 5.15 | 5.15 | +0.12 (+2.39%) | 784,300 |
29 Jul 2022 | USD | 4.94 | 5.05 | 4.85 | 5.03 | 5.03 | +0.08 (+1.62%) | 373,300 |
28 Jul 2022 | USD | 4.94 | 5.045 | 4.84 | 4.95 | 4.95 | -0.03 (-0.60%) | 316,100 |
27 Jul 2022 | USD | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | +0.22 (+4.62%) | 375,600 |
26 Jul 2022 | USD | 4.8 | 4.81 | 4.7 | 4.76 | 4.76 | -0.07 (-1.45%) | 318,200 |
25 Jul 2022 | USD | 4.86 | 4.87 | 4.765 | 4.83 | 4.83 | -0.06 (-1.23%) | 458,700 |
22 Jul 2022 | USD | 5.08 | 5.09 | 4.83 | 4.89 | 4.89 | -0.19 (-3.74%) | 396,600 |
21 Jul 2022 | USD | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | +0.14 (+2.83%) | 481,600 |
20 Jul 2022 | USD | 4.75 | 5.005 | 4.72 | 4.94 | 4.94 | +0.22 (+4.66%) | 497,000 |
19 Jul 2022 | USD | 4.62 | 4.74 | 4.59 | 4.72 | 4.72 | +0.15 (+3.28%) | 387,300 |
18 Jul 2022 | USD | 4.61 | 4.685 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 349,400 |
15 Jul 2022 | USD | 4.48 | 4.58 | 4.36 | 4.56 | 4.56 | +0.2 (+4.59%) | 555,500 |
14 Jul 2022 | USD | 4.43 | 4.44 | 4.3 | 4.36 | 4.36 | -0.13 (-2.90%) | 458,400 |
13 Jul 2022 | USD | 4.48 | 4.545 | 4.365 | 4.49 | 4.49 | -0.05 (-1.10%) | 411,300 |
12 Jul 2022 | USD | 4.7 | 4.76 | 4.49 | 4.54 | 4.54 | -0.18 (-3.81%) | 409,000 |
11 Jul 2022 | USD | 4.88 | 4.95 | 4.685 | 4.72 | 4.72 | -0.25 (-5.03%) | 461,500 |
8 Jul 2022 | USD | 4.79 | 5 | 4.77 | 4.97 | 4.97 | +0.13 (+2.69%) | 641,100 |
7 Jul 2022 | USD | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | +0.18 (+3.86%) | 609,800 |
6 Jul 2022 | USD | 4.61 | 4.685 | 4.5 | 4.66 | 4.66 | +0.04 (+0.87%) | 603,000 |
5 Jul 2022 | USD | 4.21 | 4.625 | 4.105 | 4.62 | 4.62 | +0.32 (+7.44%) | 1,004,800 |
1 Jul 2022 | USD | 4.33 | 4.445 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 758,500 |
30 Jun 2022 | USD | 4.21 | 4.34 | 4.08 | 4.34 | 4.34 | +0.07 (+1.64%) | 1,216,000 |
29 Jun 2022 | USD | 4.52 | 4.53 | 4.215 | 4.27 | 4.27 | -0.28 (-6.15%) | 1,424,000 |