Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.2 | 5.38 | 5.04 | 5.2 | 5.2 | +0.04 (+0.78%) | 2,162,200 |
10 Aug 2022 | USD | 4.98 | 5.16 | 4.78 | 5.16 | 5.16 | +0.17 (+3.41%) | 2,362,000 |
9 Aug 2022 | USD | 5.06 | 5.175 | 4.89 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,516,700 |
8 Aug 2022 | USD | 4.73 | 5.01 | 4.611 | 4.96 | 4.96 | +0.3 (+6.44%) | 2,243,100 |
5 Aug 2022 | USD | 4.55 | 4.85 | 4.5 | 4.66 | 4.66 | +0.04 (+0.87%) | 1,781,900 |
4 Aug 2022 | USD | 4.86 | 4.86 | 4.59 | 4.62 | 4.62 | -0.2 (-4.15%) | 1,727,100 |
3 Aug 2022 | USD | 5.68 | 5.68 | 4.61 | 4.82 | 4.82 | -0.92 (-16.03%) | 4,968,000 |
2 Aug 2022 | USD | 5.74 | 5.87 | 5.56 | 5.74 | 5.74 | +0.02 (+0.35%) | 1,033,100 |
1 Aug 2022 | USD | 5.73 | 5.81 | 5.5 | 5.72 | 5.72 | -0.21 (-3.54%) | 1,752,800 |
29 Jul 2022 | USD | 5.74 | 6.035 | 5.7 | 5.93 | 5.93 | +0.35 (+6.27%) | 1,597,800 |
28 Jul 2022 | USD | 5.71 | 5.72 | 5.44 | 5.58 | 5.58 | +0.01 (+0.18%) | 869,600 |
27 Jul 2022 | USD | 5.46 | 5.59 | 5.27 | 5.57 | 5.57 | +0.2 (+3.72%) | 927,300 |
26 Jul 2022 | USD | 5.57 | 5.57 | 5.285 | 5.37 | 5.37 | -0.07 (-1.29%) | 1,021,000 |
25 Jul 2022 | USD | 5.05 | 5.465 | 4.97 | 5.44 | 5.44 | +0.49 (+9.90%) | 1,860,200 |
22 Jul 2022 | USD | 5.08 | 5.16 | 4.9 | 4.95 | 4.95 | -0.17 (-3.32%) | 1,478,100 |
21 Jul 2022 | USD | 5.21 | 5.275 | 4.955 | 5.12 | 5.12 | -0.24 (-4.48%) | 1,840,400 |
20 Jul 2022 | USD | 5.2 | 5.39 | 5.082 | 5.36 | 5.36 | +0.08 (+1.52%) | 1,371,300 |
19 Jul 2022 | USD | 5.24 | 5.335 | 5.11 | 5.28 | 5.28 | +0.06 (+1.15%) | 1,580,200 |
18 Jul 2022 | USD | 5.36 | 5.5 | 5.145 | 5.22 | 5.22 | +0.01 (+0.19%) | 3,104,500 |
15 Jul 2022 | USD | 5.29 | 5.35 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,928,100 |
14 Jul 2022 | USD | 5.42 | 5.42 | 4.71 | 5.2 | 5.2 | -1.03 (-16.53%) | 6,030,400 |
13 Jul 2022 | USD | 6.07 | 6.39 | 6.07 | 6.23 | 6.23 | +0.07 (+1.14%) | 747,800 |
12 Jul 2022 | USD | 6.1 | 6.26 | 5.99 | 6.16 | 6.16 | -0.22 (-3.45%) | 1,064,900 |
11 Jul 2022 | USD | 6.36 | 6.52 | 6.22 | 6.38 | 6.38 | -0.2 (-3.04%) | 1,001,400 |
8 Jul 2022 | USD | 6.73 | 6.73 | 6.36 | 6.58 | 6.58 | 0.0 (0.0%) | 1,104,300 |
7 Jul 2022 | USD | 6.36 | 6.74 | 6.31 | 6.58 | 6.58 | +0.47 (+7.69%) | 1,757,800 |
6 Jul 2022 | USD | 6.26 | 6.41 | 5.82 | 6.11 | 6.11 | -0.29 (-4.53%) | 2,275,500 |
5 Jul 2022 | USD | 6.68 | 6.77 | 6.12 | 6.4 | 6.4 | -0.48 (-6.98%) | 1,956,500 |
1 Jul 2022 | USD | 6.96 | 7.053 | 6.54 | 6.88 | 6.88 | -0.06 (-0.86%) | 1,805,300 |
30 Jun 2022 | USD | 7.31 | 7.54 | 6.92 | 6.94 | 6.94 | -0.58 (-7.71%) | 3,125,300 |