Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.88 | 5.045 | 4.845 | 4.96 | 99.2 | +0.09 (+1.85%) | 1,479,200 |
3 Aug 2022 | USD | 4.87 | 5.15 | 4.86 | 4.87 | 97.4 | +0.06 (+1.25%) | 2,962,800 |
2 Aug 2022 | USD | 4.98 | 4.98 | 4.73 | 4.81 | 96.2 | -0.22 (-4.37%) | 2,192,100 |
1 Aug 2022 | USD | 5.07 | 5.155 | 4.995 | 5.03 | 100.6 | -0.11 (-2.14%) | 1,387,500 |
29 Jul 2022 | USD | 5.25 | 5.295 | 5.04 | 5.14 | 102.8 | +0.01 (+0.19%) | 1,976,900 |
28 Jul 2022 | USD | 4.79 | 5.16 | 4.68 | 5.13 | 102.6 | +0.38 (+8%) | 2,454,300 |
27 Jul 2022 | USD | 4.78 | 4.835 | 4.56 | 4.75 | 95 | +0.05 (+1.06%) | 1,774,900 |
26 Jul 2022 | USD | 5.03 | 5.03 | 4.64 | 4.7 | 94 | -0.44 (-8.56%) | 1,984,000 |
25 Jul 2022 | USD | 5.08 | 5.195 | 4.92 | 5.14 | 102.8 | +0.03 (+0.59%) | 997,700 |
22 Jul 2022 | USD | 5.55 | 5.56 | 4.99 | 5.11 | 102.2 | -0.3 (-5.55%) | 1,807,800 |
21 Jul 2022 | USD | 5.5 | 5.58 | 5.32 | 5.41 | 108.2 | -0.12 (-2.17%) | 1,170,800 |
20 Jul 2022 | USD | 5.2 | 5.55 | 5.005 | 5.53 | 110.6 | +0.19 (+3.56%) | 2,584,200 |
19 Jul 2022 | USD | 5.14 | 5.38 | 5.14 | 5.34 | 106.8 | +0.26 (+5.12%) | 1,622,500 |
18 Jul 2022 | USD | 5.11 | 5.36 | 5.045 | 5.08 | 101.6 | +0.06 (+1.20%) | 1,919,600 |
15 Jul 2022 | USD | 4.97 | 5.03 | 4.865 | 5.02 | 100.4 | +0.16 (+3.29%) | 1,288,100 |
14 Jul 2022 | USD | 4.88 | 4.93 | 4.77 | 4.86 | 97.2 | -0.16 (-3.19%) | 1,301,100 |
13 Jul 2022 | USD | 4.82 | 5.07 | 4.79 | 5.02 | 100.4 | +0.14 (+2.87%) | 1,887,200 |
12 Jul 2022 | USD | 4.78 | 4.95 | 4.76 | 4.88 | 97.6 | +0.06 (+1.24%) | 1,758,800 |
11 Jul 2022 | USD | 4.87 | 4.95 | 4.57 | 4.82 | 96.4 | -0.1 (-2.03%) | 2,759,700 |
8 Jul 2022 | USD | 4.63 | 4.935 | 4.46 | 4.92 | 98.4 | +0.27 (+5.81%) | 2,830,100 |
7 Jul 2022 | USD | 4.43 | 4.665 | 4.36 | 4.65 | 93 | +0.23 (+5.20%) | 1,700,600 |
6 Jul 2022 | USD | 4.33 | 4.435 | 4.23 | 4.42 | 88.4 | +0.07 (+1.61%) | 1,476,500 |
5 Jul 2022 | USD | 3.9 | 4.35 | 3.74 | 4.35 | 87 | +0.44 (+11.25%) | 3,011,000 |
1 Jul 2022 | USD | 3.9 | 3.93 | 3.74 | 3.91 | 78.2 | -0.02 (-0.51%) | 1,773,600 |
30 Jun 2022 | USD | 3.83 | 3.955 | 3.645 | 3.93 | 78.6 | +0.09 (+2.34%) | 2,826,200 |
29 Jun 2022 | USD | 4.01 | 4.05 | 3.79 | 3.84 | 76.8 | -0.16 (-4%) | 2,652,400 |
28 Jun 2022 | USD | 4.2 | 4.345 | 4 | 4 | 80 | -0.17 (-4.08%) | 2,297,000 |
27 Jun 2022 | USD | 4.57 | 4.677 | 4.16 | 4.17 | 83.4 | -0.34 (-7.54%) | 3,665,200 |
24 Jun 2022 | USD | 4.55 | 4.8 | 4.485 | 4.51 | 90.2 | +0.06 (+1.35%) | 14,123,800 |
23 Jun 2022 | USD | 4.46 | 4.605 | 4.31 | 4.45 | 89 | 0.0 (0.0%) | 1,923,100 |