Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 4.69 | 5.24 | 4.6 | 5.2 | 5.2 | +0.43 (+9.01%) | 1,397,500 |
4 Aug 2022 | USD | 4.78 | 4.81 | 4.62 | 4.77 | 4.77 | -0.03 (-0.63%) | 2,143,800 |
3 Aug 2022 | USD | 4.51 | 4.94 | 4.5 | 4.8 | 4.8 | +0.36 (+8.11%) | 2,024,100 |
2 Aug 2022 | USD | 4.2 | 4.53 | 4.2 | 4.44 | 4.44 | +0.17 (+3.98%) | 1,604,900 |
1 Aug 2022 | USD | 4.26 | 4.46 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,267,900 |
29 Jul 2022 | USD | 4.39 | 4.42 | 4.21 | 4.29 | 4.29 | -0.16 (-3.60%) | 919,300 |
28 Jul 2022 | USD | 4.55 | 4.59 | 4.33 | 4.45 | 4.45 | -0.12 (-2.63%) | 983,300 |
27 Jul 2022 | USD | 4.53 | 4.58 | 4.39 | 4.57 | 4.57 | +0.11 (+2.47%) | 1,403,500 |
26 Jul 2022 | USD | 4.42 | 4.58 | 4.35 | 4.46 | 4.46 | 0.0 (0.0%) | 1,109,700 |
25 Jul 2022 | USD | 4.5 | 4.59 | 4.39 | 4.46 | 4.46 | -0.04 (-0.89%) | 951,600 |
22 Jul 2022 | USD | 4.7 | 4.77 | 4.49 | 4.5 | 4.5 | -0.21 (-4.46%) | 1,016,500 |
21 Jul 2022 | USD | 4.75 | 4.77 | 4.62 | 4.71 | 4.71 | -0.04 (-0.84%) | 1,157,600 |
20 Jul 2022 | USD | 4.76 | 5.06 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 2,135,400 |
19 Jul 2022 | USD | 4.55 | 4.76 | 4.52 | 4.71 | 4.71 | +0.25 (+5.61%) | 1,403,300 |
18 Jul 2022 | USD | 4.62 | 4.73 | 4.41 | 4.46 | 4.46 | -0.08 (-1.76%) | 1,396,300 |
15 Jul 2022 | USD | 4.63 | 4.63 | 4.37 | 4.54 | 4.54 | 0.0 (0.0%) | 1,269,300 |
14 Jul 2022 | USD | 4.51 | 4.61 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 1,040,100 |
13 Jul 2022 | USD | 4.37 | 4.63 | 4.28 | 4.57 | 4.57 | +0.09 (+2.01%) | 1,243,700 |
12 Jul 2022 | USD | 4.43 | 4.49 | 4.15 | 4.48 | 4.48 | +0.1 (+2.28%) | 1,173,700 |
11 Jul 2022 | USD | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | -0.25 (-5.40%) | 982,000 |
8 Jul 2022 | USD | 4.6 | 4.69 | 4.52 | 4.63 | 4.63 | -0.04 (-0.86%) | 796,200 |
7 Jul 2022 | USD | 4.62 | 4.74 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 1,394,400 |
6 Jul 2022 | USD | 4.7 | 4.81 | 4.59 | 4.59 | 4.59 | -0.08 (-1.71%) | 1,398,100 |
5 Jul 2022 | USD | 4.21 | 4.67 | 4.14 | 4.67 | 4.67 | +0.39 (+9.11%) | 2,141,200 |
1 Jul 2022 | USD | 4.18 | 4.31 | 4.15 | 4.28 | 4.28 | +0.14 (+3.38%) | 1,251,800 |
30 Jun 2022 | USD | 4.05 | 4.17 | 3.98 | 4.14 | 4.14 | 0.0 (0.0%) | 1,462,500 |
29 Jun 2022 | USD | 4.04 | 4.14 | 4.01 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,627,600 |
28 Jun 2022 | USD | 4.27 | 4.3 | 4.05 | 4.09 | 4.09 | -0.18 (-4.22%) | 1,213,600 |
27 Jun 2022 | USD | 4.28 | 4.35 | 4.18 | 4.27 | 4.27 | -0.04 (-0.93%) | 1,151,100 |
24 Jun 2022 | USD | 4.41 | 4.42 | 4.11 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,683,200 |