Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.41 | 5.45 | 4.88 | 4.9 | 4.9 | -0.48 (-8.92%) | 451,000 |
3 Aug 2022 | USD | 5.19 | 5.49 | 5.07 | 5.38 | 5.38 | +0.3 (+5.91%) | 487,600 |
2 Aug 2022 | USD | 4.98 | 5.12 | 4.891 | 5.08 | 5.08 | +0.07 (+1.40%) | 254,900 |
1 Aug 2022 | USD | 5.03 | 5.27 | 4.852 | 5.01 | 5.01 | +0.02 (+0.40%) | 697,100 |
29 Jul 2022 | USD | 4.86 | 5.38 | 4.76 | 4.99 | 4.99 | +0.1 (+2.04%) | 904,500 |
28 Jul 2022 | USD | 4.3 | 4.97 | 4.215 | 4.89 | 4.89 | +0.54 (+12.41%) | 713,600 |
27 Jul 2022 | USD | 4.18 | 4.4 | 4.07 | 4.35 | 4.35 | +0.18 (+4.32%) | 379,800 |
26 Jul 2022 | USD | 4.01 | 4.34 | 4 | 4.17 | 4.17 | +0.06 (+1.46%) | 589,800 |
25 Jul 2022 | USD | 4.5 | 4.65 | 3.93 | 4.11 | 4.11 | -0.49 (-10.65%) | 1,547,100 |
22 Jul 2022 | USD | 4.76 | 4.89 | 4.525 | 4.6 | 4.6 | -0.15 (-3.16%) | 260,400 |
21 Jul 2022 | USD | 4.67 | 4.78 | 4.571 | 4.75 | 4.75 | +0.07 (+1.50%) | 186,500 |
20 Jul 2022 | USD | 4.48 | 4.75 | 4.43 | 4.68 | 4.68 | +0.26 (+5.88%) | 395,400 |
19 Jul 2022 | USD | 4.44 | 4.51 | 4.28 | 4.42 | 4.42 | +0.03 (+0.68%) | 240,000 |
18 Jul 2022 | USD | 4.24 | 4.53 | 4.04 | 4.39 | 4.39 | +0.18 (+4.28%) | 348,600 |
15 Jul 2022 | USD | 4.34 | 4.459 | 4.02 | 4.21 | 4.21 | -0.09 (-2.09%) | 470,800 |
14 Jul 2022 | USD | 4.44 | 4.48 | 4.24 | 4.3 | 4.3 | -0.24 (-5.29%) | 257,300 |
13 Jul 2022 | USD | 4.38 | 4.635 | 4.29 | 4.54 | 4.54 | +0.06 (+1.34%) | 177,300 |
12 Jul 2022 | USD | 4.41 | 4.595 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 142,000 |
11 Jul 2022 | USD | 4.79 | 4.829 | 4.38 | 4.39 | 4.39 | -0.39 (-8.16%) | 209,200 |
8 Jul 2022 | USD | 4.67 | 4.78 | 4.52 | 4.78 | 4.78 | +0.17 (+3.69%) | 289,100 |
7 Jul 2022 | USD | 4.55 | 4.74 | 4.51 | 4.61 | 4.61 | +0.1 (+2.22%) | 336,400 |
6 Jul 2022 | USD | 4.49 | 4.577 | 4.33 | 4.51 | 4.51 | -0.03 (-0.66%) | 259,100 |
5 Jul 2022 | USD | 4.15 | 4.54 | 4.02 | 4.54 | 4.54 | +0.37 (+8.87%) | 482,600 |
1 Jul 2022 | USD | 4.04 | 4.25 | 3.97 | 4.17 | 4.17 | +0.11 (+2.71%) | 193,700 |
30 Jun 2022 | USD | 4.15 | 4.26 | 3.98 | 4.06 | 4.06 | -0.21 (-4.92%) | 369,500 |
29 Jun 2022 | USD | 4.3 | 4.3 | 4.13 | 4.27 | 4.27 | -0.04 (-0.93%) | 256,000 |
28 Jun 2022 | USD | 4.65 | 4.74 | 4.28 | 4.31 | 4.31 | -0.33 (-7.11%) | 387,800 |
27 Jun 2022 | USD | 4.73 | 4.81 | 4.55 | 4.64 | 4.64 | -0.1 (-2.11%) | 343,700 |
24 Jun 2022 | USD | 4.8 | 4.93 | 4.62 | 4.74 | 4.74 | +0.04 (+0.85%) | 1,550,100 |
23 Jun 2022 | USD | 4.21 | 4.7 | 4.19 | 4.7 | 4.7 | +0.5 (+11.90%) | 800,600 |