Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 5.42 | 6.1 | 5.4 | 5.97 | 5.97 | +0.65 (+12.22%) | 296,700 |
5 Aug 2022 | USD | 5.05 | 5.44 | 4.93 | 5.32 | 5.32 | +0.26 (+5.14%) | 129,100 |
4 Aug 2022 | USD | 5.1 | 5.2 | 4.83 | 5.06 | 5.06 | +0.01 (+0.20%) | 185,800 |
3 Aug 2022 | USD | 5.35 | 5.42 | 5.05 | 5.05 | 5.05 | -0.27 (-5.08%) | 99,400 |
2 Aug 2022 | USD | 5.37 | 5.44 | 5.1 | 5.32 | 5.32 | -0.04 (-0.75%) | 163,100 |
1 Aug 2022 | USD | 5.33 | 5.41 | 5.07 | 5.36 | 5.36 | +0.02 (+0.37%) | 114,900 |
29 Jul 2022 | USD | 5.26 | 5.58 | 5.22 | 5.34 | 5.34 | +0.21 (+4.09%) | 153,200 |
28 Jul 2022 | USD | 5.21 | 5.56 | 5.01 | 5.13 | 5.13 | -0.12 (-2.29%) | 128,400 |
27 Jul 2022 | USD | 4.73 | 5.25 | 4.63 | 5.25 | 5.25 | +0.63 (+13.64%) | 126,900 |
26 Jul 2022 | USD | 4.53 | 4.75 | 4.45 | 4.62 | 4.62 | +0.19 (+4.29%) | 166,400 |
25 Jul 2022 | USD | 4.25 | 4.61 | 4.22 | 4.43 | 4.43 | +0.24 (+5.73%) | 133,600 |
22 Jul 2022 | USD | 4.28 | 4.39 | 4.14 | 4.19 | 4.19 | -0.13 (-3.01%) | 88,700 |
21 Jul 2022 | USD | 4.48 | 4.48 | 4.12 | 4.32 | 4.32 | -0.28 (-6.09%) | 116,400 |
20 Jul 2022 | USD | 4.41 | 4.64 | 4.23 | 4.6 | 4.6 | +0.1 (+2.22%) | 126,200 |
19 Jul 2022 | USD | 4.34 | 4.54 | 4.18 | 4.5 | 4.5 | +0.2 (+4.65%) | 193,500 |
18 Jul 2022 | USD | 4.14 | 4.5 | 4.14 | 4.3 | 4.3 | +0.32 (+8.04%) | 222,400 |
15 Jul 2022 | USD | 3.89 | 4.05 | 3.66 | 3.98 | 3.98 | +0.2 (+5.29%) | 93,800 |
14 Jul 2022 | USD | 3.73 | 3.79 | 3.64 | 3.78 | 3.78 | -0.1 (-2.58%) | 104,600 |
13 Jul 2022 | USD | 3.86 | 4.05 | 3.81 | 3.88 | 3.88 | -0.06 (-1.52%) | 121,500 |
12 Jul 2022 | USD | 4 | 4.1 | 3.85 | 3.94 | 3.94 | -0.22 (-5.29%) | 175,000 |
11 Jul 2022 | USD | 4.08 | 4.2 | 3.98 | 4.16 | 4.16 | -0.1 (-2.35%) | 117,300 |
8 Jul 2022 | USD | 4.2 | 4.27 | 4.04 | 4.26 | 4.26 | +0.14 (+3.40%) | 142,000 |
7 Jul 2022 | USD | 3.99 | 4.28 | 3.9 | 4.12 | 4.12 | +0.3 (+7.85%) | 203,300 |
6 Jul 2022 | USD | 4.04 | 4.16 | 3.71 | 3.82 | 3.82 | -0.23 (-5.68%) | 248,000 |
5 Jul 2022 | USD | 4.4 | 4.51 | 3.88 | 4.05 | 4.05 | -0.4 (-8.99%) | 255,300 |
1 Jul 2022 | USD | 4.38 | 4.52 | 4.11 | 4.45 | 4.45 | +0.12 (+2.77%) | 122,500 |
30 Jun 2022 | USD | 4.5 | 4.54 | 4.23 | 4.33 | 4.33 | -0.27 (-5.87%) | 181,400 |
29 Jun 2022 | USD | 4.77 | 4.87 | 4.43 | 4.6 | 4.6 | -0.12 (-2.54%) | 232,900 |
28 Jun 2022 | USD | 4.68 | 4.94 | 4.53 | 4.72 | 4.72 | +0.04 (+0.85%) | 228,700 |
27 Jun 2022 | USD | 4.34 | 4.7 | 4.19 | 4.68 | 4.68 | +0.42 (+9.86%) | 340,000 |