Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 5.46 | 5.68 | 5.39 | 5.58 | 5.58 | -0.07 (-1.24%) | 2,287,300 |
4 Aug 2022 | USD | 5.49 | 5.69 | 5.45 | 5.65 | 5.65 | +0.11 (+1.99%) | 1,965,700 |
3 Aug 2022 | USD | 5.41 | 5.665 | 5.37 | 5.54 | 5.54 | +0.19 (+3.55%) | 4,776,100 |
2 Aug 2022 | USD | 5.22 | 5.41 | 5.15 | 5.35 | 5.35 | +0.11 (+2.10%) | 4,901,800 |
1 Aug 2022 | USD | 5.33 | 5.34 | 5.175 | 5.24 | 5.24 | -0.1 (-1.87%) | 3,310,100 |
29 Jul 2022 | USD | 5.38 | 5.538 | 5.245 | 5.34 | 5.34 | -0.05 (-0.93%) | 2,067,900 |
28 Jul 2022 | USD | 5.34 | 5.4 | 5.2 | 5.39 | 5.39 | +0.06 (+1.13%) | 1,343,400 |
27 Jul 2022 | USD | 5.25 | 5.43 | 5.25 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,516,400 |
26 Jul 2022 | USD | 5.3 | 5.4 | 5.185 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,785,300 |
25 Jul 2022 | USD | 5.6 | 5.6 | 5.38 | 5.4 | 5.4 | -0.13 (-2.35%) | 2,538,300 |
22 Jul 2022 | USD | 5.52 | 5.725 | 5.43 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,799,600 |
21 Jul 2022 | USD | 5.53 | 5.65 | 5.48 | 5.51 | 5.51 | -0.07 (-1.25%) | 2,381,200 |
20 Jul 2022 | USD | 5.49 | 5.69 | 5.44 | 5.58 | 5.58 | +0.12 (+2.20%) | 3,667,400 |
19 Jul 2022 | USD | 5.43 | 5.57 | 5.305 | 5.46 | 5.46 | +0.15 (+2.82%) | 4,191,800 |
18 Jul 2022 | USD | 5.54 | 5.71 | 5.27 | 5.31 | 5.31 | -0.23 (-4.15%) | 3,309,700 |
15 Jul 2022 | USD | 4.91 | 5.55 | 4.9 | 5.54 | 5.54 | +0.63 (+12.83%) | 4,846,600 |
14 Jul 2022 | USD | 4.73 | 4.94 | 4.645 | 4.91 | 4.91 | +0.44 (+9.84%) | 6,103,400 |
13 Jul 2022 | USD | 4.43 | 4.58 | 4.24 | 4.47 | 4.47 | -0.03 (-0.67%) | 2,485,800 |
12 Jul 2022 | USD | 4.5 | 4.58 | 4.41 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,988,900 |
11 Jul 2022 | USD | 4.64 | 4.725 | 4.43 | 4.48 | 4.48 | -0.2 (-4.27%) | 1,892,700 |
8 Jul 2022 | USD | 4.57 | 4.755 | 4.47 | 4.68 | 4.68 | +0.07 (+1.52%) | 2,112,200 |
7 Jul 2022 | USD | 4.31 | 4.62 | 4.26 | 4.61 | 4.61 | +0.17 (+3.83%) | 3,447,300 |
6 Jul 2022 | USD | 4.36 | 4.48 | 4.02 | 4.44 | 4.44 | +0.05 (+1.14%) | 2,176,800 |
5 Jul 2022 | USD | 3.88 | 4.4 | 3.775 | 4.39 | 4.39 | +0.41 (+10.30%) | 2,141,400 |
1 Jul 2022 | USD | 3.94 | 4.24 | 3.865 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,143,800 |
30 Jun 2022 | USD | 3.94 | 4.02 | 3.835 | 3.92 | 3.92 | -0.12 (-2.97%) | 2,791,100 |
29 Jun 2022 | USD | 3.98 | 4.065 | 3.885 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,222,600 |
28 Jun 2022 | USD | 4.09 | 4.275 | 3.97 | 4.01 | 4.01 | -0.1 (-2.43%) | 3,047,500 |
27 Jun 2022 | USD | 4.19 | 4.19 | 3.98 | 4.11 | 4.11 | -0.08 (-1.91%) | 2,890,800 |
24 Jun 2022 | USD | 4.44 | 4.44 | 4.11 | 4.19 | 4.19 | -0.15 (-3.46%) | 27,177,400 |