Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 4.62 | 4.89 | 4.57 | 4.89 | 4.89 | +0.22 (+4.71%) | 575,200 |
8 Aug 2022 | USD | 4.53 | 4.709 | 4.5 | 4.67 | 4.67 | +0.26 (+5.90%) | 740,200 |
5 Aug 2022 | USD | 4.23 | 4.45 | 4.2 | 4.41 | 4.41 | +0.13 (+3.04%) | 504,600 |
4 Aug 2022 | USD | 4.11 | 4.31 | 4.02 | 4.28 | 4.28 | +0.3 (+7.54%) | 521,000 |
3 Aug 2022 | USD | 4 | 4.15 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 544,500 |
2 Aug 2022 | USD | 3.68 | 3.93 | 3.68 | 3.92 | 3.92 | +0.25 (+6.81%) | 377,500 |
1 Aug 2022 | USD | 3.84 | 3.883 | 3.65 | 3.67 | 3.67 | -0.15 (-3.93%) | 416,200 |
29 Jul 2022 | USD | 3.85 | 3.899 | 3.74 | 3.82 | 3.82 | -0.02 (-0.52%) | 349,100 |
28 Jul 2022 | USD | 3.95 | 3.96 | 3.764 | 3.84 | 3.84 | -0.1 (-2.54%) | 382,000 |
27 Jul 2022 | USD | 4.05 | 4.065 | 3.84 | 3.94 | 3.94 | -0.05 (-1.25%) | 644,800 |
26 Jul 2022 | USD | 3.89 | 4.21 | 3.81 | 3.99 | 3.99 | +0.07 (+1.79%) | 1,467,300 |
25 Jul 2022 | USD | 4.06 | 4.06 | 3.83 | 3.92 | 3.92 | -0.07 (-1.75%) | 375,300 |
22 Jul 2022 | USD | 4.18 | 4.18 | 3.932 | 3.99 | 3.99 | -0.14 (-3.39%) | 286,100 |
21 Jul 2022 | USD | 4.21 | 4.23 | 4.08 | 4.13 | 4.13 | -0.09 (-2.13%) | 210,900 |
20 Jul 2022 | USD | 4.22 | 4.42 | 4.11 | 4.22 | 4.22 | -0.01 (-0.24%) | 419,700 |
19 Jul 2022 | USD | 4.21 | 4.3 | 4.12 | 4.23 | 4.23 | +0.08 (+1.93%) | 278,200 |
18 Jul 2022 | USD | 4.58 | 4.65 | 4.14 | 4.15 | 4.15 | -0.35 (-7.78%) | 316,500 |
15 Jul 2022 | USD | 4.57 | 4.59 | 4.33 | 4.5 | 4.5 | +0.04 (+0.90%) | 330,000 |
14 Jul 2022 | USD | 4.48 | 4.52 | 4.38 | 4.46 | 4.46 | -0.06 (-1.33%) | 163,000 |
13 Jul 2022 | USD | 4.5 | 4.79 | 4.37 | 4.52 | 4.52 | -0.05 (-1.09%) | 470,300 |
12 Jul 2022 | USD | 4.36 | 4.59 | 4.28 | 4.57 | 4.57 | +0.24 (+5.54%) | 392,100 |
11 Jul 2022 | USD | 4.52 | 4.54 | 4.31 | 4.33 | 4.33 | -0.23 (-5.04%) | 326,600 |
8 Jul 2022 | USD | 4.38 | 4.69 | 4.38 | 4.56 | 4.56 | +0.18 (+4.11%) | 664,000 |
7 Jul 2022 | USD | 4 | 4.5 | 4 | 4.38 | 4.38 | +0.39 (+9.77%) | 601,600 |
6 Jul 2022 | USD | 3.92 | 4.05 | 3.805 | 3.99 | 3.99 | 0.0 (0.0%) | 724,900 |
5 Jul 2022 | USD | 3.38 | 4.02 | 3.185 | 3.99 | 3.99 | +0.56 (+16.33%) | 922,300 |
1 Jul 2022 | USD | 4 | 4.045 | 3.39 | 3.43 | 3.43 | -0.57 (-14.25%) | 1,103,500 |
30 Jun 2022 | USD | 3.84 | 4.05 | 3.796 | 4 | 4 | +0.09 (+2.30%) | 594,300 |
29 Jun 2022 | USD | 3.91 | 3.94 | 3.775 | 3.91 | 3.91 | -0.05 (-1.26%) | 408,400 |
28 Jun 2022 | USD | 4.25 | 4.25 | 3.96 | 3.96 | 3.96 | -0.28 (-6.60%) | 334,800 |