Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | USD | 8.18 | 8.46 | 7.52 | 7.61 | 7.61 | -0.69 (-8.31%) | 27,900 |
18 Aug 2022 | USD | 8.88 | 9.1 | 8.21 | 8.3 | 8.3 | -0.75 (-8.29%) | 42,200 |
17 Aug 2022 | USD | 8.27 | 9.3 | 8.16 | 9.05 | 9.05 | +0.69 (+8.25%) | 66,000 |
16 Aug 2022 | USD | 9.5 | 9.59 | 8.15 | 8.36 | 8.36 | -1.24 (-12.92%) | 98,500 |
15 Aug 2022 | USD | 8.3 | 10.48 | 8.2 | 9.6 | 9.6 | +1.49 (+18.37%) | 343,800 |
12 Aug 2022 | USD | 7.74 | 8.2 | 7.51 | 8.11 | 8.11 | +0.44 (+5.74%) | 75,400 |
11 Aug 2022 | USD | 7.51 | 7.91 | 7.3 | 7.67 | 7.67 | +0.08 (+1.05%) | 96,200 |
10 Aug 2022 | USD | 8.37 | 8.37 | 7.04 | 7.59 | 7.59 | -0.86 (-10.18%) | 128,800 |
9 Aug 2022 | USD | 7.97 | 8.67 | 7.83 | 8.45 | 8.45 | -0.18 (-2.09%) | 212,700 |
8 Aug 2022 | USD | 8.1 | 8.75 | 7.41 | 8.63 | 8.63 | -0.33 (-3.68%) | 373,800 |
5 Aug 2022 | USD | 7.3 | 9.89 | 6.91 | 8.96 | 8.96 | +0.96 (+12%) | 3,688,200 |
4 Aug 2022 | USD | 7.53 | 13.77 | 6.85 | 8 | 8 | +3.58 (+81.00%) | 38,340,400 |
3 Aug 2022 | USD | 3.95 | 4.62 | 3.95 | 4.42 | 4.42 | +0.49 (+12.47%) | 85,600 |
2 Aug 2022 | USD | 3.85 | 3.93 | 3.75 | 3.93 | 3.93 | -0.03 (-0.76%) | 19,700 |
1 Aug 2022 | USD | 4.01 | 4.14 | 3.91 | 3.96 | 3.96 | -0.1 (-2.46%) | 27,600 |
29 Jul 2022 | USD | 4.01 | 4.19 | 3.75 | 4.06 | 4.06 | +0.11 (+2.78%) | 25,400 |
28 Jul 2022 | USD | 4.16 | 4.16 | 3.87 | 3.95 | 3.95 | +0.14 (+3.67%) | 2,700 |
27 Jul 2022 | USD | 3.89 | 3.9 | 3.8 | 3.81 | 3.81 | +0.06 (+1.60%) | 2,600 |
26 Jul 2022 | USD | 3.96 | 4.17 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 8,000 |
25 Jul 2022 | USD | 3.79 | 4.01 | 3.79 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,000 |
22 Jul 2022 | USD | 4 | 4.02 | 3.78 | 3.78 | 3.78 | -0.19 (-4.79%) | 13,800 |
21 Jul 2022 | USD | 4.22 | 4.37 | 3.89 | 3.97 | 3.97 | -0.23 (-5.48%) | 23,600 |
20 Jul 2022 | USD | 4.02 | 4.21 | 3.98 | 4.2 | 4.2 | +0.19 (+4.74%) | 6,500 |
19 Jul 2022 | USD | 3.98 | 4.01 | 3.79 | 4.01 | 4.01 | +0.2 (+5.25%) | 10,200 |
18 Jul 2022 | USD | 3.97 | 4.15 | 3.81 | 3.81 | 3.81 | -0.08 (-2.06%) | 19,400 |
15 Jul 2022 | USD | 3.98 | 4 | 3.89 | 3.89 | 3.89 | -0.14 (-3.47%) | 1,700 |
14 Jul 2022 | USD | 3.9 | 4.05 | 3.9 | 4.03 | 4.03 | -0.06 (-1.47%) | 1,400 |
13 Jul 2022 | USD | 3.8 | 4.17 | 3.78 | 4.09 | 4.09 | +0.31 (+8.20%) | 26,100 |
12 Jul 2022 | USD | 3.74 | 3.96 | 3.65 | 3.78 | 3.78 | +0.03 (+0.80%) | 21,400 |
11 Jul 2022 | USD | 3.79 | 4.14 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 9,000 |