Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.29 | 4.41 | 3.97 | 4.3 | 4.3 | +0.18 (+4.37%) | 699,700 |
3 Aug 2022 | USD | 4.32 | 4.43 | 4.05 | 4.12 | 4.12 | -0.05 (-1.20%) | 577,600 |
2 Aug 2022 | USD | 4.01 | 4.5 | 4.01 | 4.17 | 4.17 | +0.11 (+2.71%) | 543,500 |
1 Aug 2022 | USD | 4.56 | 4.56 | 4.005 | 4.06 | 4.06 | -0.39 (-8.76%) | 587,200 |
29 Jul 2022 | USD | 4.52 | 4.72 | 4.365 | 4.45 | 4.45 | -0.09 (-1.98%) | 527,700 |
28 Jul 2022 | USD | 4.71 | 5 | 4.37 | 4.54 | 4.54 | -0.11 (-2.37%) | 612,600 |
27 Jul 2022 | USD | 4.8 | 4.94 | 4.56 | 4.65 | 4.65 | -0.22 (-4.52%) | 766,900 |
26 Jul 2022 | USD | 5.1 | 5.146 | 4.72 | 4.87 | 4.87 | -0.28 (-5.44%) | 674,500 |
25 Jul 2022 | USD | 5.93 | 5.94 | 5.14 | 5.15 | 5.15 | -0.76 (-12.86%) | 546,800 |
22 Jul 2022 | USD | 6.5 | 6.5 | 5.74 | 5.91 | 5.91 | -0.58 (-8.94%) | 638,000 |
21 Jul 2022 | USD | 6.58 | 6.7 | 6.06 | 6.49 | 6.49 | -0.08 (-1.22%) | 1,073,000 |
20 Jul 2022 | USD | 6.62 | 6.66 | 6.39 | 6.57 | 6.57 | -0.06 (-0.90%) | 404,100 |
19 Jul 2022 | USD | 6.9 | 7.09 | 6.56 | 6.63 | 6.63 | -0.18 (-2.64%) | 396,200 |
18 Jul 2022 | USD | 7.16 | 7.39 | 6.65 | 6.81 | 6.81 | -0.35 (-4.89%) | 364,100 |
15 Jul 2022 | USD | 6.71 | 7.78 | 6.54 | 7.16 | 7.16 | +0.56 (+8.48%) | 662,200 |
14 Jul 2022 | USD | 7.3 | 7.3 | 6.505 | 6.6 | 6.6 | -0.81 (-10.93%) | 361,800 |
13 Jul 2022 | USD | 7.75 | 7.75 | 7.41 | 7.41 | 7.41 | -0.41 (-5.24%) | 218,500 |
12 Jul 2022 | USD | 7.78 | 7.99 | 7.66 | 7.82 | 7.82 | +0.01 (+0.13%) | 231,800 |
11 Jul 2022 | USD | 8.03 | 8.03 | 7.65 | 7.81 | 7.81 | -0.43 (-5.22%) | 246,900 |
8 Jul 2022 | USD | 8.02 | 8.46 | 8.02 | 8.24 | 8.24 | +0.23 (+2.87%) | 179,000 |
7 Jul 2022 | USD | 7.5 | 8.1 | 7.414 | 8.01 | 8.01 | +0.59 (+7.95%) | 427,900 |
6 Jul 2022 | USD | 7.43 | 7.48 | 7.15 | 7.42 | 7.42 | -0.02 (-0.27%) | 394,745 |
5 Jul 2022 | USD | 8.28 | 8.28 | 7.227 | 7.44 | 7.44 | -0.85 (-10.25%) | 532,100 |
1 Jul 2022 | USD | 9.97 | 10.233 | 8.12 | 8.29 | 8.29 | -1.73 (-17.27%) | 925,200 |
30 Jun 2022 | USD | 9.53 | 10.22 | 9.525 | 10.02 | 10.02 | +0.13 (+1.31%) | 346,700 |
29 Jun 2022 | USD | 10.43 | 10.43 | 9.14 | 9.89 | 9.89 | -0.06 (-0.60%) | 534,300 |
28 Jun 2022 | USD | 9.49 | 10.24 | 9.49 | 9.95 | 9.95 | +0.46 (+4.85%) | 541,500 |
27 Jun 2022 | USD | 9.57 | 10.13 | 9.46 | 9.49 | 9.49 | +0.07 (+0.74%) | 646,200 |
24 Jun 2022 | USD | 10.68 | 11.06 | 9.37 | 9.42 | 9.42 | -1.3 (-12.13%) | 3,210,400 |
23 Jun 2022 | USD | 10.55 | 10.99 | 10.17 | 10.72 | 10.72 | +0.06 (+0.56%) | 405,800 |