Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.42 | 4.42 | 4.19 | 4.25 | 4.25 | -0.13 (-2.97%) | 148,200 |
3 Aug 2022 | USD | 4.41 | 4.46 | 4.28 | 4.38 | 4.38 | +0.08 (+1.86%) | 159,100 |
2 Aug 2022 | USD | 4.2 | 4.325 | 4.2 | 4.3 | 4.3 | +0.12 (+2.87%) | 89,100 |
1 Aug 2022 | USD | 4.28 | 4.29 | 4.11 | 4.18 | 4.18 | -0.06 (-1.42%) | 173,400 |
29 Jul 2022 | USD | 4.34 | 4.35 | 4.21 | 4.24 | 4.24 | -0.14 (-3.20%) | 174,900 |
28 Jul 2022 | USD | 4.5 | 4.56 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 160,500 |
27 Jul 2022 | USD | 4.45 | 4.5 | 4.35 | 4.39 | 4.39 | -0.04 (-0.90%) | 132,100 |
26 Jul 2022 | USD | 4.64 | 4.64 | 4.37 | 4.43 | 4.43 | -0.21 (-4.53%) | 170,100 |
25 Jul 2022 | USD | 4.52 | 4.67 | 4.38 | 4.64 | 4.64 | +0.18 (+4.04%) | 205,500 |
22 Jul 2022 | USD | 4.63 | 4.67 | 4.41 | 4.46 | 4.46 | 0.0 (0.0%) | 228,300 |
21 Jul 2022 | USD | 4.62 | 4.74 | 4.4 | 4.46 | 4.46 | -0.06 (-1.33%) | 134,228 |
20 Jul 2022 | USD | 4.59 | 4.68 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 144,300 |
19 Jul 2022 | USD | 4.56 | 4.65 | 4.42 | 4.58 | 4.58 | +0.08 (+1.78%) | 173,900 |
18 Jul 2022 | USD | 4.35 | 4.64 | 4.35 | 4.5 | 4.5 | -0.07 (-1.53%) | 126,000 |
15 Jul 2022 | USD | 4.54 | 4.64 | 4.36 | 4.57 | 4.57 | +0.1 (+2.24%) | 153,000 |
14 Jul 2022 | USD | 4.64 | 4.685 | 4.4 | 4.47 | 4.47 | -0.19 (-4.08%) | 154,600 |
13 Jul 2022 | USD | 4.49 | 4.74 | 4.42 | 4.66 | 4.66 | -0.06 (-1.27%) | 152,000 |
12 Jul 2022 | USD | 5.02 | 5.19 | 4.42 | 4.72 | 4.72 | -0.4 (-7.81%) | 317,800 |
11 Jul 2022 | USD | 5.06 | 5.25 | 4.87 | 5.12 | 5.12 | -0.1 (-1.92%) | 96,100 |
8 Jul 2022 | USD | 4.77 | 5.22 | 4.77 | 5.22 | 5.22 | +0.32 (+6.53%) | 256,200 |
7 Jul 2022 | USD | 4.63 | 4.94 | 4.63 | 4.9 | 4.9 | +0.34 (+7.46%) | 189,500 |
6 Jul 2022 | USD | 4.4 | 4.6 | 4.31 | 4.56 | 4.56 | +0.13 (+2.93%) | 281,200 |
5 Jul 2022 | USD | 4.11 | 4.43 | 4.07 | 4.43 | 4.43 | +0.27 (+6.49%) | 296,100 |
1 Jul 2022 | USD | 4.59 | 4.7 | 4.12 | 4.16 | 4.16 | -0.42 (-9.17%) | 453,800 |
30 Jun 2022 | USD | 4.42 | 4.82 | 4.411 | 4.58 | 4.58 | +0.11 (+2.46%) | 228,300 |
29 Jun 2022 | USD | 4.65 | 4.78 | 4.42 | 4.47 | 4.47 | -0.24 (-5.10%) | 339,400 |
28 Jun 2022 | USD | 5.04 | 5.159 | 4.65 | 4.71 | 4.71 | -0.32 (-6.36%) | 306,400 |
27 Jun 2022 | USD | 5.46 | 5.46 | 4.78 | 5.03 | 5.03 | -0.02 (-0.40%) | 550,000 |
24 Jun 2022 | USD | 6.33 | 6.68 | 4.905 | 5.05 | 5.05 | -1.43 (-22.07%) | 3,186,900 |
23 Jun 2022 | USD | 5.34 | 6.48 | 5.34 | 6.48 | 6.48 | +1.16 (+21.80%) | 1,177,500 |