Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | USD | 4.05 | 4.14 | 3.85 | 4.07 | 4.07 | -0.01 (-0.25%) | 661,000 |
22 Aug 2022 | USD | 4.4 | 4.55 | 4.012 | 4.08 | 4.08 | -0.41 (-9.13%) | 1,000,500 |
19 Aug 2022 | USD | 4.42 | 5 | 4.31 | 4.49 | 4.49 | -0.22 (-4.67%) | 1,812,600 |
18 Aug 2022 | USD | 4.36 | 4.89 | 4.26 | 4.71 | 4.71 | +0.19 (+4.20%) | 2,165,100 |
17 Aug 2022 | USD | 4.13 | 5.04 | 4.05 | 4.52 | 4.52 | +0.18 (+4.15%) | 3,861,600 |
16 Aug 2022 | USD | 4.51 | 4.735 | 4.29 | 4.34 | 4.34 | -0.4 (-8.44%) | 979,400 |
15 Aug 2022 | USD | 4.39 | 5.03 | 4.34 | 4.74 | 4.74 | -0.26 (-5.20%) | 1,841,300 |
12 Aug 2022 | USD | 5.21 | 5.53 | 4.96 | 5 | 5 | -0.2 (-3.85%) | 1,260,800 |
11 Aug 2022 | USD | 6.16 | 6.18 | 5.15 | 5.2 | 5.2 | -0.88 (-14.47%) | 2,853,000 |
10 Aug 2022 | USD | 6.26 | 7.9 | 5.55 | 6.08 | 6.08 | -1.19 (-16.37%) | 24,756,400 |
9 Aug 2022 | USD | 4.57 | 7.68 | 3.75 | 7.27 | 7.27 | +2.73 (+60.13%) | 49,217,000 |
8 Aug 2022 | USD | 4.75 | 5.4 | 4.47 | 4.54 | 4.54 | -0.115 (-2.47%) | 3,837,600 |
5 Aug 2022 | USD | 4.73 | 5.15 | 4.35 | 4.655 | 4.655 | -0.115 (-2.41%) | 2,230,600 |
4 Aug 2022 | USD | 5.17 | 5.7 | 4.67 | 4.77 | 4.77 | -0.48 (-9.14%) | 3,029,500 |
3 Aug 2022 | USD | 5.48 | 5.514 | 5 | 5.25 | 5.25 | -0.03 (-0.57%) | 761,600 |
2 Aug 2022 | USD | 5.45 | 5.726 | 5.22 | 5.28 | 5.28 | -0.27 (-4.86%) | 783,500 |
1 Aug 2022 | USD | 5.92 | 5.92 | 5.36 | 5.55 | 5.55 | -0.54 (-8.87%) | 495,800 |
29 Jul 2022 | USD | 6.38 | 6.6 | 5.95 | 6.09 | 6.09 | -0.44 (-6.74%) | 620,900 |
28 Jul 2022 | USD | 6.57 | 6.77 | 6.02 | 6.53 | 6.53 | -0.09 (-1.36%) | 871,200 |
27 Jul 2022 | USD | 8.46 | 8.46 | 6.5 | 6.62 | 6.62 | -0.31 (-4.47%) | 2,803,400 |
26 Jul 2022 | USD | 7.48 | 7.69 | 6.9 | 6.93 | 6.93 | -0.92 (-11.72%) | 545,800 |
25 Jul 2022 | USD | 8.62 | 8.72 | 7.74 | 7.85 | 7.85 | -0.58 (-6.88%) | 606,500 |
22 Jul 2022 | USD | 9.3 | 9.464 | 8.2 | 8.43 | 8.43 | -1.29 (-13.27%) | 1,084,700 |
21 Jul 2022 | USD | 10.01 | 10.25 | 9.71 | 9.72 | 9.72 | -0.51 (-4.99%) | 574,000 |
20 Jul 2022 | USD | 10.04 | 10.72 | 9.81 | 10.23 | 10.23 | -0.06 (-0.58%) | 722,800 |
19 Jul 2022 | USD | 10.62 | 10.85 | 10.08 | 10.29 | 10.29 | -0.39 (-3.65%) | 636,700 |
18 Jul 2022 | USD | 11.11 | 11.59 | 10.54 | 10.68 | 10.68 | -0.4 (-3.61%) | 766,900 |
15 Jul 2022 | USD | 10.93 | 12.36 | 10.76 | 11.08 | 11.08 | +0.48 (+4.53%) | 1,493,500 |
14 Jul 2022 | USD | 11.9 | 12.165 | 10.44 | 10.6 | 10.6 | -1.54 (-12.69%) | 874,300 |
13 Jul 2022 | USD | 12.75 | 13.2 | 12.02 | 12.14 | 12.14 | -0.4 (-3.19%) | 919,000 |