Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | USD | 4.89 | 5.5 | 4.2 | 4.55 | 4.55 | -0.34 (-6.95%) | 1,377,228 |
19 Jul 2022 | USD | 4.49 | 5.2 | 4.17 | 4.89 | 4.89 | +0.44 (+9.89%) | 1,256,848 |
18 Jul 2022 | USD | 3.97 | 4.55 | 3.97 | 4.45 | 4.45 | +0.2 (+4.71%) | 2,287,462 |
15 Jul 2022 | USD | 4.02 | 4.36 | 3.58 | 4.25 | 4.25 | +0.27 (+6.78%) | 1,727,400 |
14 Jul 2022 | USD | 3.61 | 4.07 | 3.58 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,708,000 |
13 Jul 2022 | USD | 3.51 | 4.23 | 3.51 | 3.88 | 3.88 | -0.2 (-4.90%) | 275,900 |
12 Jul 2022 | USD | 3.76 | 4.13 | 3.76 | 4.08 | 4.08 | -0.04 (-0.97%) | 293,200 |
11 Jul 2022 | USD | 4.26 | 4.48 | 3.73 | 4.12 | 4.12 | -0.33 (-7.42%) | 1,327,300 |
8 Jul 2022 | USD | 4.3 | 4.6 | 4.25 | 4.45 | 4.45 | -0.15 (-3.26%) | 746,700 |
7 Jul 2022 | USD | 4.28 | 4.61 | 4.28 | 4.6 | 4.6 | +0.2 (+4.55%) | 190,700 |
6 Jul 2022 | USD | 4.43 | 4.48 | 4.29 | 4.4 | 4.4 | -0.1 (-2.22%) | 174,300 |
5 Jul 2022 | USD | 4.4 | 4.6 | 4.31 | 4.5 | 4.5 | -0.1 (-2.17%) | 863,600 |
1 Jul 2022 | USD | 4.4 | 4.66 | 4.4 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,256,500 |
30 Jun 2022 | USD | 4.51 | 4.73 | 4.4 | 4.55 | 4.55 | +0.04 (+0.89%) | 577,200 |
29 Jun 2022 | USD | 4.4 | 4.75 | 4.4 | 4.51 | 4.51 | -0.19 (-4.04%) | 587,800 |
28 Jun 2022 | USD | 4.65 | 4.81 | 4.45 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,216,800 |
27 Jun 2022 | USD | 4.7 | 4.98 | 4.55 | 4.69 | 4.69 | -0.01 (-0.21%) | 675,800 |
24 Jun 2022 | USD | 4.66 | 4.9 | 4.3 | 4.7 | 4.7 | +0.04 (+0.86%) | 788,000 |
23 Jun 2022 | USD | 4.5 | 4.9 | 4.5 | 4.66 | 4.66 | -0.16 (-3.32%) | 1,959,900 |
22 Jun 2022 | USD | 4.8 | 4.95 | 4.25 | 4.82 | 4.82 | +0.04 (+0.84%) | 2,201,200 |
21 Jun 2022 | USD | 4.51 | 5.04 | 4.27 | 4.78 | 4.78 | -0.03 (-0.62%) | 1,700,900 |
17 Jun 2022 | USD | 4.83 | 5.09 | 4.68 | 4.81 | 4.81 | -0.24 (-4.75%) | 32,429,500 |
16 Jun 2022 | USD | 5.11 | 5.15 | 5.01 | 5.05 | 5.05 | -0.2 (-3.81%) | 7,103,900 |
15 Jun 2022 | USD | 5.21 | 5.25 | 5.09 | 5.25 | 5.25 | +0.13 (+2.54%) | 8,210,600 |
14 Jun 2022 | USD | 5.13 | 5.19 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 5,164,300 |
13 Jun 2022 | USD | 5.07 | 5.16 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 11,388,100 |
10 Jun 2022 | USD | 5.23 | 5.23 | 5.12 | 5.15 | 5.15 | -0.13 (-2.46%) | 2,314,500 |
9 Jun 2022 | USD | 5.25 | 5.3 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 1,622,000 |
8 Jun 2022 | USD | 5.3 | 5.37 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 2,714,200 |
7 Jun 2022 | USD | 5.11 | 5.34 | 5.1 | 5.3 | 5.3 | -0.03 (-0.56%) | 2,578,100 |