Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.9 | 6.06 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,662,600 |
10 Aug 2022 | USD | 5.55 | 5.98 | 5.55 | 5.88 | 5.88 | +0.42 (+7.69%) | 2,274,800 |
9 Aug 2022 | USD | 5.78 | 5.79 | 5.39 | 5.46 | 5.46 | -0.13 (-2.33%) | 2,863,100 |
8 Aug 2022 | USD | 5.52 | 5.62 | 5.44 | 5.59 | 5.59 | +0.14 (+2.57%) | 1,259,900 |
5 Aug 2022 | USD | 5.24 | 5.47 | 5.24 | 5.45 | 5.45 | +0.06 (+1.11%) | 997,700 |
4 Aug 2022 | USD | 5.5 | 5.51 | 5.17 | 5.39 | 5.39 | -0.07 (-1.28%) | 1,399,900 |
3 Aug 2022 | USD | 5.28 | 5.6 | 5.25 | 5.46 | 5.46 | +0.23 (+4.40%) | 2,235,100 |
2 Aug 2022 | USD | 4.98 | 5.32 | 4.95 | 5.23 | 5.23 | +0.28 (+5.66%) | 1,605,900 |
1 Aug 2022 | USD | 4.89 | 4.97 | 4.81 | 4.95 | 4.95 | +0.07 (+1.43%) | 920,000 |
29 Jul 2022 | USD | 4.72 | 4.94 | 4.7 | 4.88 | 4.88 | +0.13 (+2.74%) | 1,119,600 |
28 Jul 2022 | USD | 4.63 | 4.76 | 4.6 | 4.75 | 4.75 | +0.12 (+2.59%) | 700,400 |
27 Jul 2022 | USD | 4.66 | 4.66 | 4.52 | 4.63 | 4.63 | 0.0 (0.0%) | 861,400 |
26 Jul 2022 | USD | 4.81 | 4.81 | 4.6 | 4.63 | 4.63 | -0.21 (-4.34%) | 1,042,400 |
25 Jul 2022 | USD | 4.83 | 4.88 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 677,400 |
22 Jul 2022 | USD | 4.88 | 4.93 | 4.79 | 4.8 | 4.8 | -0.14 (-2.83%) | 1,153,000 |
21 Jul 2022 | USD | 4.72 | 4.95 | 4.7 | 4.94 | 4.94 | +0.21 (+4.44%) | 994,600 |
20 Jul 2022 | USD | 4.52 | 4.78 | 4.51 | 4.73 | 4.73 | +0.18 (+3.96%) | 1,328,600 |
19 Jul 2022 | USD | 4.55 | 4.61 | 4.51 | 4.55 | 4.55 | +0.09 (+2.02%) | 602,900 |
18 Jul 2022 | USD | 4.55 | 4.65 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 1,218,400 |
15 Jul 2022 | USD | 4.46 | 4.59 | 4.41 | 4.52 | 4.52 | +0.12 (+2.73%) | 855,300 |
14 Jul 2022 | USD | 4.27 | 4.43 | 4.23 | 4.4 | 4.4 | +0.06 (+1.38%) | 889,800 |
13 Jul 2022 | USD | 4.25 | 4.4 | 4.23 | 4.34 | 4.34 | +0.03 (+0.70%) | 546,200 |
12 Jul 2022 | USD | 4.4 | 4.46 | 4.27 | 4.31 | 4.31 | -0.12 (-2.71%) | 856,400 |
11 Jul 2022 | USD | 4.46 | 4.51 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,052,100 |
8 Jul 2022 | USD | 4.36 | 4.5 | 4.33 | 4.49 | 4.49 | +0.08 (+1.81%) | 992,500 |
7 Jul 2022 | USD | 4.22 | 4.42 | 4.22 | 4.41 | 4.41 | +0.2 (+4.75%) | 1,369,900 |
6 Jul 2022 | USD | 4.09 | 4.26 | 4.09 | 4.21 | 4.21 | +0.1 (+2.43%) | 1,709,800 |
5 Jul 2022 | USD | 4.05 | 4.13 | 3.96 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,033,000 |
1 Jul 2022 | USD | 3.85 | 4.23 | 3.84 | 4.15 | 4.15 | +0.3 (+7.79%) | 2,524,300 |
30 Jun 2022 | USD | 4.36 | 4.36 | 3.81 | 3.85 | 3.85 | -0.22 (-5.41%) | 4,098,200 |