Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 5.09 | 5.29 | 4.8 | 4.86 | 4.86 | -0.09 (-1.82%) | 1,274,400 |
4 Aug 2022 | USD | 4.98 | 5.05 | 4.79 | 4.95 | 4.95 | +0.04 (+0.81%) | 592,100 |
3 Aug 2022 | USD | 5.04 | 5.09 | 4.77 | 4.91 | 4.91 | -0.12 (-2.39%) | 577,000 |
2 Aug 2022 | USD | 4.94 | 5.205 | 4.87 | 5.03 | 5.03 | -0.01 (-0.20%) | 885,400 |
1 Aug 2022 | USD | 5.06 | 5.13 | 4.61 | 5.04 | 5.04 | +0.02 (+0.40%) | 1,134,800 |
29 Jul 2022 | USD | 4.9 | 5.1 | 4.725 | 5.02 | 5.02 | +0.05 (+1.01%) | 1,328,600 |
28 Jul 2022 | USD | 4.43 | 4.996 | 4.43 | 4.97 | 4.97 | +0.83 (+20.05%) | 2,959,400 |
27 Jul 2022 | USD | 4.1 | 4.28 | 3.98 | 4.14 | 4.14 | +0.2 (+5.08%) | 1,052,400 |
26 Jul 2022 | USD | 3.99 | 4.07 | 3.88 | 3.94 | 3.94 | -0.12 (-2.96%) | 412,200 |
25 Jul 2022 | USD | 3.96 | 4.09 | 3.8 | 4.06 | 4.06 | +0.16 (+4.10%) | 659,200 |
22 Jul 2022 | USD | 4.31 | 4.34 | 3.87 | 3.9 | 3.9 | -0.36 (-8.45%) | 929,200 |
21 Jul 2022 | USD | 4.25 | 4.29 | 4 | 4.26 | 4.26 | -0.04 (-0.93%) | 697,900 |
20 Jul 2022 | USD | 3.94 | 4.33 | 3.94 | 4.3 | 4.3 | +0.35 (+8.86%) | 961,700 |
19 Jul 2022 | USD | 3.73 | 4.03 | 3.7 | 3.95 | 3.95 | +0.4 (+11.27%) | 1,131,200 |
18 Jul 2022 | USD | 3.62 | 3.909 | 3.53 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,238,100 |
15 Jul 2022 | USD | 3.65 | 3.72 | 3.175 | 3.5 | 3.5 | -0.19 (-5.15%) | 1,460,800 |
14 Jul 2022 | USD | 3.67 | 3.72 | 3.57 | 3.69 | 3.69 | -0.04 (-1.07%) | 774,400 |
13 Jul 2022 | USD | 3.66 | 3.83 | 3.57 | 3.73 | 3.73 | -0.03 (-0.80%) | 753,400 |
12 Jul 2022 | USD | 3.68 | 3.825 | 3.62 | 3.76 | 3.76 | +0.09 (+2.45%) | 702,100 |
11 Jul 2022 | USD | 4.19 | 4.29 | 3.605 | 3.67 | 3.67 | -0.59 (-13.85%) | 958,600 |
8 Jul 2022 | USD | 4.01 | 4.38 | 3.906 | 4.26 | 4.26 | +0.13 (+3.15%) | 677,800 |
7 Jul 2022 | USD | 3.99 | 4.26 | 3.97 | 4.13 | 4.13 | +0.19 (+4.82%) | 1,099,300 |
6 Jul 2022 | USD | 3.88 | 4.04 | 3.76 | 3.94 | 3.94 | +0.04 (+1.03%) | 764,400 |
5 Jul 2022 | USD | 3.58 | 3.9 | 3.41 | 3.9 | 3.9 | +0.16 (+4.28%) | 1,069,800 |
1 Jul 2022 | USD | 3.61 | 3.98 | 3.6 | 3.74 | 3.74 | +0.12 (+3.31%) | 1,018,500 |
30 Jun 2022 | USD | 3.21 | 3.69 | 3.21 | 3.62 | 3.62 | +0.335 (+10.20%) | 987,100 |
29 Jun 2022 | USD | 3.61 | 3.61 | 3.18 | 3.285 | 3.285 | -0.37 (-10.12%) | 1,765,900 |
28 Jun 2022 | USD | 4.37 | 4.37 | 3.605 | 3.655 | 3.655 | -0.605 (-14.20%) | 1,764,500 |
27 Jun 2022 | USD | 4.62 | 4.8 | 4.08 | 4.26 | 4.26 | -0.31 (-6.78%) | 1,614,900 |
24 Jun 2022 | USD | 5.1 | 5.24 | 4.55 | 4.57 | 4.57 | -0.39 (-7.86%) | 1,407,800 |