Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.57 | 4.78 | 3.34 | 3.4 | 68 | -1.7 (-33.33%) | 1,236,500 |
3 Aug 2022 | USD | 5.18 | 5.36 | 4.91 | 5.1 | 102 | -0.19 (-3.59%) | 286,300 |
2 Aug 2022 | USD | 6.4 | 6.4 | 4.93 | 5.29 | 105.8 | -0.5 (-8.64%) | 546,500 |
1 Aug 2022 | USD | 5.59 | 5.8 | 4.78 | 5.79 | 115.8 | +0.27 (+4.89%) | 459,200 |
29 Jul 2022 | USD | 5.2 | 5.84 | 4.8 | 5.52 | 110.4 | +0.26 (+4.94%) | 1,322,000 |
28 Jul 2022 | USD | 5.43 | 5.84 | 5.03 | 5.26 | 105.2 | -0.26 (-4.71%) | 527,500 |
27 Jul 2022 | USD | 5 | 10.76 | 5 | 5.52 | 110.4 | +0.72 (+15%) | 5,744,400 |
26 Jul 2022 | USD | 5.34 | 5.41 | 4.65 | 4.8 | 96 | -0.5 (-9.43%) | 128,000 |
25 Jul 2022 | USD | 4.72 | 5.43 | 4.43 | 5.3 | 106 | +0.56 (+11.81%) | 85,300 |
22 Jul 2022 | USD | 5.18 | 5.2 | 4.63 | 4.74 | 94.8 | -0.43 (-8.32%) | 89,800 |
21 Jul 2022 | USD | 5.15 | 5.43 | 4.93 | 5.17 | 103.4 | +0.07 (+1.37%) | 101,800 |
20 Jul 2022 | USD | 4.61 | 5.61 | 4.55 | 5.1 | 102 | +0.44 (+9.44%) | 159,300 |
19 Jul 2022 | USD | 4.3 | 4.71 | 4.3 | 4.66 | 93.2 | +0.36 (+8.37%) | 32,600 |
18 Jul 2022 | USD | 4.07 | 4.386 | 4.06 | 4.3 | 86 | +0.22 (+5.39%) | 28,300 |
15 Jul 2022 | USD | 4.21 | 4.23 | 4 | 4.08 | 81.6 | -0.14 (-3.32%) | 55,600 |
14 Jul 2022 | USD | 4.597 | 5.04 | 4.12 | 4.22 | 84.4 | -0.38 (-8.26%) | 345,300 |
13 Jul 2022 | USD | 4.36 | 4.67 | 4.305 | 4.6 | 92 | +0.17 (+3.84%) | 40,400 |
12 Jul 2022 | USD | 4.49 | 4.55 | 4.4 | 4.43 | 88.6 | -0.02 (-0.45%) | 27,600 |
11 Jul 2022 | USD | 4.69 | 4.69 | 4.42 | 4.45 | 89 | -0.34 (-7.10%) | 58,900 |
8 Jul 2022 | USD | 4.47 | 4.94 | 4.3 | 4.79 | 95.8 | +0.32 (+7.16%) | 85,400 |
7 Jul 2022 | USD | 4.5 | 4.72 | 4.32 | 4.47 | 89.4 | +0.09 (+2.05%) | 51,700 |
6 Jul 2022 | USD | 4.45 | 4.48 | 4.22 | 4.38 | 87.6 | -0.1 (-2.23%) | 248,600 |
5 Jul 2022 | USD | 4.26 | 4.62 | 4.18 | 4.48 | 89.6 | +0.22 (+5.16%) | 52,300 |
1 Jul 2022 | USD | 4.43 | 4.44 | 4.21 | 4.26 | 85.2 | -0.24 (-5.33%) | 34,400 |
30 Jun 2022 | USD | 4.54 | 4.75 | 4.44 | 4.5 | 90 | -0.18 (-3.85%) | 94,400 |
29 Jun 2022 | USD | 4.76 | 4.76 | 4.47 | 4.68 | 93.6 | +0.08 (+1.74%) | 59,200 |
28 Jun 2022 | USD | 4.91 | 4.96 | 4.57 | 4.6 | 92 | -0.27 (-5.54%) | 61,900 |
27 Jun 2022 | USD | 4.84 | 5.08 | 4.64 | 4.87 | 97.4 | +0.04 (+0.83%) | 180,700 |
24 Jun 2022 | USD | 5.16 | 5.71 | 4.83 | 4.83 | 96.6 | -0.33 (-6.40%) | 568,600 |
23 Jun 2022 | USD | 5.44 | 5.63 | 5.16 | 5.16 | 103.2 | -0.21 (-3.91%) | 88,700 |