Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 5.16 | 5.51 | 5.08 | 5.45 | 5.45 | +0.25 (+4.81%) | 1,445,000 |
28 Jul 2022 | USD | 5.27 | 5.36 | 4.88 | 5.2 | 5.2 | -0.04 (-0.76%) | 1,205,500 |
27 Jul 2022 | USD | 5 | 5.31 | 4.78 | 5.24 | 5.24 | +0.26 (+5.22%) | 1,661,500 |
26 Jul 2022 | USD | 4.6 | 5.1 | 4.55 | 4.98 | 4.98 | +0.36 (+7.79%) | 1,414,000 |
25 Jul 2022 | USD | 4.56 | 4.71 | 4.5 | 4.62 | 4.62 | +0.06 (+1.32%) | 924,700 |
22 Jul 2022 | USD | 4.88 | 5.06 | 4.55 | 4.56 | 4.56 | -0.34 (-6.94%) | 1,064,600 |
21 Jul 2022 | USD | 5.21 | 5.21 | 4.83 | 4.9 | 4.9 | -0.23 (-4.48%) | 871,200 |
20 Jul 2022 | USD | 5.14 | 5.505 | 4.985 | 5.13 | 5.13 | -0.02 (-0.39%) | 1,779,300 |
19 Jul 2022 | USD | 5.06 | 5.31 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 1,642,300 |
18 Jul 2022 | USD | 4.95 | 5.16 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 1,475,000 |
15 Jul 2022 | USD | 4.67 | 4.91 | 4.29 | 4.9 | 4.9 | +0.33 (+7.22%) | 1,627,800 |
14 Jul 2022 | USD | 4.49 | 4.62 | 4.365 | 4.57 | 4.57 | +0.15 (+3.39%) | 1,816,200 |
13 Jul 2022 | USD | 4.44 | 4.53 | 4.3 | 4.42 | 4.42 | -0.09 (-2.00%) | 1,619,400 |
12 Jul 2022 | USD | 4.94 | 4.94 | 4.37 | 4.51 | 4.51 | -0.27 (-5.65%) | 3,402,600 |
11 Jul 2022 | USD | 5.52 | 5.58 | 4.77 | 4.78 | 4.78 | -0.82 (-14.64%) | 1,984,200 |
8 Jul 2022 | USD | 5.52 | 5.745 | 5.5 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,487,600 |
7 Jul 2022 | USD | 5.29 | 5.685 | 4.93 | 5.59 | 5.59 | +0.32 (+6.07%) | 3,737,300 |
6 Jul 2022 | USD | 5.23 | 5.33 | 5.045 | 5.27 | 5.27 | 0.0 (0.0%) | 2,922,700 |
5 Jul 2022 | USD | 4.43 | 5.4 | 4.43 | 5.27 | 5.27 | +0.72 (+15.82%) | 3,540,700 |
1 Jul 2022 | USD | 4.62 | 4.62 | 4.41 | 4.55 | 4.55 | -0.14 (-2.99%) | 1,272,200 |
30 Jun 2022 | USD | 4.46 | 4.84 | 4.46 | 4.69 | 4.69 | +0.11 (+2.40%) | 3,138,200 |
29 Jun 2022 | USD | 4.45 | 4.63 | 4.34 | 4.58 | 4.58 | +0.07 (+1.55%) | 2,075,400 |
28 Jun 2022 | USD | 4.8 | 5.01 | 4.445 | 4.51 | 4.51 | -0.29 (-6.04%) | 1,796,800 |
27 Jun 2022 | USD | 4.87 | 5 | 4.6 | 4.8 | 4.8 | -0.11 (-2.24%) | 2,084,100 |
24 Jun 2022 | USD | 5.08 | 5.09 | 4.745 | 4.91 | 4.91 | -0.1 (-2.00%) | 20,609,300 |
23 Jun 2022 | USD | 4.94 | 5.025 | 4.62 | 5.01 | 5.01 | +0.11 (+2.24%) | 2,863,600 |
22 Jun 2022 | USD | 4.99 | 5.16 | 4.83 | 4.9 | 4.9 | -0.22 (-4.30%) | 1,697,000 |
21 Jun 2022 | USD | 5.19 | 5.47 | 5.07 | 5.12 | 5.12 | -0.06 (-1.16%) | 2,928,800 |
17 Jun 2022 | USD | 4.55 | 5.45 | 4.121 | 5.18 | 5.18 | +0.58 (+12.61%) | 9,635,600 |
16 Jun 2022 | USD | 4.27 | 4.76 | 4.001 | 4.6 | 4.6 | +0.21 (+4.78%) | 3,365,500 |