Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.66 | 4.73 | 4.52 | 4.68 | 4.68 | +0.12 (+2.63%) | 1,454,000 |
3 Aug 2022 | USD | 4.47 | 4.59 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 1,262,600 |
2 Aug 2022 | USD | 4.21 | 4.535 | 4.21 | 4.47 | 4.47 | +0.18 (+4.20%) | 1,969,100 |
1 Aug 2022 | USD | 4.45 | 4.5 | 4.29 | 4.29 | 4.29 | -0.19 (-4.24%) | 2,169,300 |
29 Jul 2022 | USD | 4.43 | 4.56 | 4.39 | 4.48 | 4.48 | -0.09 (-1.97%) | 3,255,700 |
28 Jul 2022 | USD | 4.59 | 4.605 | 4.44 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,218,900 |
27 Jul 2022 | USD | 4.62 | 4.68 | 4.49 | 4.6 | 4.6 | +0.03 (+0.66%) | 1,103,500 |
26 Jul 2022 | USD | 4.68 | 4.68 | 4.45 | 4.57 | 4.57 | -0.08 (-1.72%) | 1,845,300 |
25 Jul 2022 | USD | 4.56 | 4.65 | 4.485 | 4.65 | 4.65 | +0.15 (+3.33%) | 1,034,400 |
22 Jul 2022 | USD | 4.68 | 4.7 | 4.475 | 4.5 | 4.5 | -0.22 (-4.66%) | 1,260,000 |
21 Jul 2022 | USD | 4.6 | 4.79 | 4.54 | 4.72 | 4.72 | +0.09 (+1.94%) | 1,418,100 |
20 Jul 2022 | USD | 4.69 | 4.775 | 4.555 | 4.63 | 4.63 | -0.06 (-1.28%) | 1,498,400 |
19 Jul 2022 | USD | 4.6 | 4.78 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 1,462,700 |
18 Jul 2022 | USD | 4.64 | 4.775 | 4.54 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,740,000 |
15 Jul 2022 | USD | 4.5 | 4.53 | 4.355 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,106,100 |
14 Jul 2022 | USD | 4.71 | 4.71 | 4.43 | 4.49 | 4.49 | -0.23 (-4.87%) | 2,614,400 |
13 Jul 2022 | USD | 4.6 | 4.77 | 4.571 | 4.72 | 4.72 | +0.01 (+0.21%) | 1,534,700 |
12 Jul 2022 | USD | 4.8 | 4.925 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 2,064,000 |
11 Jul 2022 | USD | 4.88 | 4.96 | 4.786 | 4.8 | 4.8 | -0.27 (-5.33%) | 2,392,600 |
8 Jul 2022 | USD | 5.07 | 5.16 | 4.97 | 5.07 | 5.07 | -0.06 (-1.17%) | 1,730,300 |
7 Jul 2022 | USD | 5.05 | 5.27 | 5.03 | 5.13 | 5.13 | +0.18 (+3.64%) | 1,699,100 |
6 Jul 2022 | USD | 5.14 | 5.14 | 4.81 | 4.95 | 4.95 | -0.28 (-5.35%) | 2,469,500 |
5 Jul 2022 | USD | 5.14 | 5.24 | 5.05 | 5.23 | 5.23 | -0.07 (-1.32%) | 1,462,900 |
1 Jul 2022 | USD | 5.01 | 5.33 | 4.95 | 5.3 | 5.3 | +0.25 (+4.95%) | 1,538,100 |
30 Jun 2022 | USD | 4.992 | 5.075 | 4.924 | 5.05 | 5.05 | -0.12 (-2.32%) | 2,588,800 |
29 Jun 2022 | USD | 5.31 | 5.35 | 5.115 | 5.17 | 5.17 | -0.2 (-3.72%) | 1,467,500 |
28 Jun 2022 | USD | 5.31 | 5.49 | 5.27 | 5.37 | 5.37 | +0.12 (+2.29%) | 2,604,000 |
27 Jun 2022 | USD | 5.16 | 5.46 | 5.12 | 5.25 | 5.25 | +0.25 (+5%) | 2,611,400 |
24 Jun 2022 | USD | 5.06 | 5.135 | 4.93 | 5 | 5 | +0.01 (+0.20%) | 2,409,900 |
23 Jun 2022 | USD | 5.02 | 5.18 | 4.825 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,853,400 |