Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.3 | 5.405 | 5.24 | 5.34 | 5.34 | +0.05 (+0.95%) | 749,000 |
3 Aug 2022 | USD | 5.12 | 5.305 | 5.088 | 5.29 | 5.29 | +0.17 (+3.32%) | 602,600 |
2 Aug 2022 | USD | 4.89 | 5.18 | 4.85 | 5.12 | 5.12 | +0.17 (+3.43%) | 421,300 |
1 Aug 2022 | USD | 5.13 | 5.15 | 4.87 | 4.95 | 4.95 | -0.27 (-5.17%) | 876,300 |
29 Jul 2022 | USD | 5.07 | 5.24 | 5.018 | 5.22 | 5.22 | +0.13 (+2.55%) | 655,400 |
28 Jul 2022 | USD | 5.15 | 5.198 | 4.9 | 5.09 | 5.09 | -0.04 (-0.78%) | 848,600 |
27 Jul 2022 | USD | 4.83 | 5.15 | 4.74 | 5.13 | 5.13 | +0.44 (+9.38%) | 1,122,600 |
26 Jul 2022 | USD | 4.77 | 4.77 | 4.57 | 4.69 | 4.69 | -0.12 (-2.49%) | 616,600 |
25 Jul 2022 | USD | 4.77 | 4.83 | 4.65 | 4.81 | 4.81 | +0.06 (+1.26%) | 622,500 |
22 Jul 2022 | USD | 5.02 | 5.02 | 4.69 | 4.75 | 4.75 | -0.3 (-5.94%) | 714,100 |
21 Jul 2022 | USD | 5.06 | 5.18 | 4.82 | 5.05 | 5.05 | 0.0 (0.0%) | 1,059,900 |
20 Jul 2022 | USD | 4.47 | 5.075 | 4.39 | 5.05 | 5.05 | +0.69 (+15.83%) | 1,352,500 |
19 Jul 2022 | USD | 4.37 | 4.47 | 4.3 | 4.36 | 4.36 | +0.12 (+2.83%) | 1,127,200 |
18 Jul 2022 | USD | 4.15 | 4.4 | 4.15 | 4.24 | 4.24 | +0.21 (+5.21%) | 859,200 |
15 Jul 2022 | USD | 3.84 | 4.045 | 3.79 | 4.03 | 4.03 | +0.24 (+6.33%) | 737,000 |
14 Jul 2022 | USD | 3.74 | 3.81 | 3.52 | 3.79 | 3.79 | +0.1 (+2.71%) | 733,400 |
13 Jul 2022 | USD | 3.7 | 3.76 | 3.58 | 3.69 | 3.69 | -0.06 (-1.60%) | 655,900 |
12 Jul 2022 | USD | 3.77 | 3.899 | 3.62 | 3.75 | 3.75 | +0.02 (+0.54%) | 919,600 |
11 Jul 2022 | USD | 4.1 | 4.12 | 3.73 | 3.73 | 3.73 | -0.39 (-9.47%) | 1,135,100 |
8 Jul 2022 | USD | 3.99 | 4.19 | 3.91 | 4.12 | 4.12 | +0.09 (+2.23%) | 1,092,500 |
7 Jul 2022 | USD | 3.67 | 4.03 | 3.67 | 4.03 | 4.03 | +0.43 (+11.94%) | 1,296,100 |
6 Jul 2022 | USD | 3.51 | 3.8 | 3.51 | 3.6 | 3.6 | -0.12 (-3.23%) | 1,459,200 |
5 Jul 2022 | USD | 3.66 | 3.725 | 3.51 | 3.72 | 3.72 | +0.02 (+0.54%) | 861,300 |
1 Jul 2022 | USD | 3.86 | 3.94 | 3.62 | 3.7 | 3.7 | -0.16 (-4.15%) | 1,179,000 |
30 Jun 2022 | USD | 4.1 | 4.11 | 3.84 | 3.86 | 3.86 | -0.27 (-6.54%) | 1,279,700 |
29 Jun 2022 | USD | 4.25 | 4.29 | 3.98 | 4.13 | 4.13 | -0.18 (-4.18%) | 2,581,200 |
28 Jun 2022 | USD | 4.75 | 4.84 | 4.28 | 4.31 | 4.31 | -0.34 (-7.31%) | 1,237,700 |
27 Jun 2022 | USD | 4.78 | 4.95 | 4.59 | 4.65 | 4.65 | -0.08 (-1.69%) | 972,900 |
24 Jun 2022 | USD | 4.98 | 5.089 | 4.69 | 4.73 | 4.73 | -0.17 (-3.47%) | 1,620,900 |
23 Jun 2022 | USD | 4.87 | 4.93 | 4.67 | 4.9 | 4.9 | +0.13 (+2.73%) | 1,070,700 |