Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.9 | 6.94 | 5.9 | 6.22 | 6.22 | +0.41 (+7.06%) | 544,300 |
10 Aug 2022 | USD | 5.65 | 5.88 | 5.38 | 5.81 | 5.81 | +0.46 (+8.60%) | 299,600 |
9 Aug 2022 | USD | 5.4 | 5.4 | 4.85 | 5.35 | 5.35 | -0.08 (-1.47%) | 186,900 |
8 Aug 2022 | USD | 4.77 | 5.49 | 4.77 | 5.43 | 5.43 | +0.69 (+14.56%) | 292,100 |
5 Aug 2022 | USD | 4.37 | 4.75 | 4.21 | 4.74 | 4.74 | +0.31 (+7.00%) | 115,300 |
4 Aug 2022 | USD | 4.81 | 4.82 | 4.35 | 4.43 | 4.43 | -0.37 (-7.71%) | 188,800 |
3 Aug 2022 | USD | 4.19 | 4.81 | 4.1 | 4.8 | 4.8 | +0.79 (+19.70%) | 205,500 |
2 Aug 2022 | USD | 4 | 4.19 | 3.92 | 4.01 | 4.01 | -0.03 (-0.74%) | 142,300 |
1 Aug 2022 | USD | 3.87 | 4.11 | 3.84 | 4.04 | 4.04 | +0.07 (+1.76%) | 108,900 |
29 Jul 2022 | USD | 3.8 | 4.16 | 3.78 | 3.97 | 3.97 | 0.0 (0.0%) | 195,300 |
28 Jul 2022 | USD | 4.02 | 4.18 | 3.77 | 3.97 | 3.97 | +0.01 (+0.25%) | 236,900 |
27 Jul 2022 | USD | 3.61 | 3.98 | 3.54 | 3.96 | 3.96 | +0.44 (+12.50%) | 217,900 |
26 Jul 2022 | USD | 3.49 | 3.58 | 3.21 | 3.52 | 3.52 | -0.05 (-1.40%) | 249,800 |
25 Jul 2022 | USD | 3.89 | 3.989 | 3.5 | 3.57 | 3.57 | -0.2 (-5.31%) | 252,700 |
22 Jul 2022 | USD | 4.14 | 4.159 | 3.69 | 3.77 | 3.77 | -0.35 (-8.50%) | 237,200 |
21 Jul 2022 | USD | 3.98 | 4.68 | 3.73 | 4.12 | 4.12 | +0.11 (+2.74%) | 486,300 |
20 Jul 2022 | USD | 3.58 | 4.06 | 3.58 | 4.01 | 4.01 | +0.52 (+14.90%) | 473,100 |
19 Jul 2022 | USD | 3.25 | 3.5 | 3.25 | 3.49 | 3.49 | +0.33 (+10.44%) | 383,000 |
18 Jul 2022 | USD | 3.34 | 3.42 | 3.1 | 3.16 | 3.16 | -0.09 (-2.77%) | 542,100 |
15 Jul 2022 | USD | 3.21 | 3.28 | 3.06 | 3.25 | 3.25 | +0.12 (+3.83%) | 419,800 |
14 Jul 2022 | USD | 3.21 | 3.27 | 3.1 | 3.13 | 3.13 | -0.12 (-3.69%) | 152,500 |
13 Jul 2022 | USD | 3.14 | 3.37 | 3.11 | 3.25 | 3.25 | +0.02 (+0.62%) | 112,300 |
12 Jul 2022 | USD | 3.51 | 3.62 | 3.23 | 3.23 | 3.23 | -0.26 (-7.45%) | 138,100 |
11 Jul 2022 | USD | 3.85 | 3.86 | 3.49 | 3.49 | 3.49 | -0.33 (-8.64%) | 132,800 |
8 Jul 2022 | USD | 3.64 | 3.85 | 3.53 | 3.82 | 3.82 | +0.18 (+4.95%) | 257,500 |
7 Jul 2022 | USD | 3.3 | 3.75 | 3.24 | 3.64 | 3.64 | +0.34 (+10.30%) | 258,200 |
6 Jul 2022 | USD | 3.45 | 3.57 | 3.1 | 3.3 | 3.3 | -0.09 (-2.65%) | 205,400 |
5 Jul 2022 | USD | 3.55 | 3.55 | 3.24 | 3.39 | 3.39 | -0.21 (-5.83%) | 205,000 |
1 Jul 2022 | USD | 3.33 | 3.605 | 3.33 | 3.6 | 3.6 | +0.25 (+7.46%) | 175,000 |
30 Jun 2022 | USD | 3.12 | 3.41 | 3 | 3.35 | 3.35 | +0.15 (+4.69%) | 287,300 |