Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 6.69 | 6.84 | 5.632 | 5.7 | 5.7 | -0.28 (-4.68%) | 7,078,400 |
10 Aug 2022 | USD | 5 | 6.01 | 4.902 | 5.98 | 5.98 | +1.3 (+27.78%) | 6,418,700 |
9 Aug 2022 | USD | 4.88 | 4.88 | 4.565 | 4.68 | 4.68 | -0.26 (-5.26%) | 1,684,300 |
8 Aug 2022 | USD | 4.86 | 5.02 | 4.74 | 4.94 | 4.94 | +0.28 (+6.01%) | 2,075,000 |
5 Aug 2022 | USD | 4.39 | 4.72 | 4.39 | 4.66 | 4.66 | +0.27 (+6.15%) | 1,555,000 |
4 Aug 2022 | USD | 4.7 | 5.02 | 4.38 | 4.39 | 4.39 | -0.25 (-5.39%) | 2,375,200 |
3 Aug 2022 | USD | 4.64 | 4.72 | 4.445 | 4.64 | 4.64 | +0.11 (+2.43%) | 2,099,200 |
2 Aug 2022 | USD | 4.26 | 4.65 | 4.22 | 4.53 | 4.53 | +0.17 (+3.90%) | 2,320,100 |
1 Aug 2022 | USD | 4 | 4.508 | 3.84 | 4.36 | 4.36 | +0.37 (+9.27%) | 2,891,900 |
29 Jul 2022 | USD | 4.195 | 4.26 | 3.98 | 3.99 | 3.99 | -0.21 (-5%) | 2,216,200 |
28 Jul 2022 | USD | 4.11 | 4.295 | 3.91 | 4.2 | 4.2 | +0.13 (+3.19%) | 2,000,200 |
27 Jul 2022 | USD | 3.91 | 4.125 | 3.84 | 4.07 | 4.07 | +0.26 (+6.82%) | 2,015,900 |
26 Jul 2022 | USD | 4.09 | 4.09 | 3.78 | 3.81 | 3.81 | -0.25 (-6.16%) | 1,747,100 |
25 Jul 2022 | USD | 4.28 | 4.3 | 4.06 | 4.06 | 4.06 | -0.23 (-5.36%) | 1,007,400 |
22 Jul 2022 | USD | 4.96 | 4.98 | 4.255 | 4.29 | 4.29 | -0.575 (-11.82%) | 1,882,500 |
21 Jul 2022 | USD | 4.88 | 4.995 | 4.67 | 4.865 | 4.865 | -0.045 (-0.92%) | 1,684,400 |
20 Jul 2022 | USD | 4.87 | 5.11 | 4.77 | 4.91 | 4.91 | +0.21 (+4.47%) | 2,839,100 |
19 Jul 2022 | USD | 4.39 | 4.77 | 4.39 | 4.7 | 4.7 | +0.43 (+10.07%) | 3,357,600 |
18 Jul 2022 | USD | 4.49 | 4.76 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 4,335,500 |
15 Jul 2022 | USD | 4.28 | 4.408 | 4.152 | 4.26 | 4.26 | +0.06 (+1.43%) | 948,100 |
14 Jul 2022 | USD | 4.09 | 4.24 | 4.01 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,127,900 |
13 Jul 2022 | USD | 4.02 | 4.21 | 3.975 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,280,300 |
12 Jul 2022 | USD | 4.41 | 4.48 | 4.05 | 4.16 | 4.16 | -0.31 (-6.94%) | 1,175,000 |
11 Jul 2022 | USD | 4.5 | 4.6 | 4.36 | 4.47 | 4.47 | -0.11 (-2.40%) | 1,822,800 |
8 Jul 2022 | USD | 4.39 | 4.725 | 4.28 | 4.58 | 4.58 | +0.09 (+2.00%) | 1,861,800 |
7 Jul 2022 | USD | 4.1 | 4.5 | 4.07 | 4.49 | 4.49 | +0.44 (+10.86%) | 1,308,400 |
6 Jul 2022 | USD | 4.27 | 4.33 | 4.03 | 4.05 | 4.05 | -0.27 (-6.25%) | 1,008,400 |
5 Jul 2022 | USD | 3.81 | 4.35 | 3.75 | 4.32 | 4.32 | +0.37 (+9.37%) | 1,481,900 |
1 Jul 2022 | USD | 3.9 | 4.06 | 3.85 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,099,000 |
30 Jun 2022 | USD | 3.98 | 4.079 | 3.84 | 3.92 | 3.92 | -0.12 (-2.97%) | 1,191,200 |