Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 4.65 | 5.4 | 4.65 | 4.92 | 4.92 | +0.17 (+3.58%) | 48,300 |
4 Aug 2022 | USD | 4.6 | 4.95 | 4.4 | 4.75 | 4.75 | +0.25 (+5.56%) | 50,600 |
3 Aug 2022 | USD | 4.62 | 5.033 | 4.305 | 4.5 | 4.5 | +0.01 (+0.22%) | 95,400 |
2 Aug 2022 | USD | 4.12 | 4.66 | 4 | 4.49 | 4.49 | +0.24 (+5.65%) | 64,000 |
1 Aug 2022 | USD | 5.03 | 5.08 | 4.15 | 4.25 | 4.25 | -0.85 (-16.67%) | 105,400 |
29 Jul 2022 | USD | 5.32 | 5.53 | 5.02 | 5.1 | 5.1 | -0.26 (-4.85%) | 76,400 |
28 Jul 2022 | USD | 5.53 | 5.75 | 5.23 | 5.36 | 5.36 | -0.15 (-2.72%) | 25,400 |
27 Jul 2022 | USD | 5.44 | 5.52 | 5.19 | 5.51 | 5.51 | +0.21 (+3.96%) | 29,400 |
26 Jul 2022 | USD | 5.56 | 5.56 | 5.035 | 5.3 | 5.3 | -0.2 (-3.64%) | 54,400 |
25 Jul 2022 | USD | 5.05 | 5.58 | 4.86 | 5.5 | 5.5 | +0.47 (+9.34%) | 72,200 |
22 Jul 2022 | USD | 5.28 | 5.28 | 4.91 | 5.03 | 5.03 | -0.3 (-5.63%) | 38,600 |
21 Jul 2022 | USD | 5.12 | 5.9365 | 5 | 5.33 | 5.33 | +0.31 (+6.18%) | 126,386 |
20 Jul 2022 | USD | 4.64 | 5.05 | 4.64 | 5.02 | 5.02 | +0.37 (+7.96%) | 37,500 |
19 Jul 2022 | USD | 4.42 | 4.699 | 4.42 | 4.65 | 4.65 | +0.28 (+6.41%) | 47,100 |
18 Jul 2022 | USD | 4.31 | 4.99 | 4.21 | 4.37 | 4.37 | +0.06 (+1.39%) | 87,600 |
15 Jul 2022 | USD | 4.44 | 4.555 | 4.14 | 4.31 | 4.31 | -0.03 (-0.69%) | 119,700 |
14 Jul 2022 | USD | 4.5 | 4.53 | 4.18 | 4.34 | 4.34 | -0.2 (-4.41%) | 47,200 |
13 Jul 2022 | USD | 4.14 | 4.76 | 4.11 | 4.54 | 4.54 | +0.22 (+5.09%) | 53,900 |
12 Jul 2022 | USD | 4.4 | 4.4 | 4.17 | 4.32 | 4.32 | -0.08 (-1.82%) | 38,500 |
11 Jul 2022 | USD | 4.72 | 4.72 | 4.27 | 4.4 | 4.4 | -0.24 (-5.17%) | 85,400 |
8 Jul 2022 | USD | 4.55 | 4.765 | 4.437 | 4.64 | 4.64 | +0.02 (+0.43%) | 62,700 |
7 Jul 2022 | USD | 4.78 | 4.944 | 4.53 | 4.62 | 4.62 | -0.15 (-3.14%) | 117,500 |
6 Jul 2022 | USD | 4.12 | 5.155 | 4.06 | 4.77 | 4.77 | +0.71 (+17.49%) | 374,200 |
5 Jul 2022 | USD | 3.59 | 4.163 | 3.448 | 4.06 | 4.06 | +0.43 (+11.85%) | 101,800 |
1 Jul 2022 | USD | 3.76 | 3.998 | 3.45 | 3.63 | 3.63 | -0.17 (-4.47%) | 143,200 |
30 Jun 2022 | USD | 4.62 | 4.62 | 3.76 | 3.8 | 3.8 | -0.46 (-10.80%) | 172,600 |
29 Jun 2022 | USD | 3.95 | 4.58 | 3.87 | 4.26 | 4.26 | +0.23 (+5.71%) | 180,400 |
28 Jun 2022 | USD | 4.17 | 4.38 | 3.93 | 4.03 | 4.03 | -0.02 (-0.49%) | 121,200 |
27 Jun 2022 | USD | 4.43 | 4.44 | 3.88 | 4.05 | 4.05 | -0.34 (-7.74%) | 290,400 |
24 Jun 2022 | USD | 3.63 | 4.39 | 3.25 | 4.39 | 4.39 | +0.77 (+21.27%) | 2,536,900 |