Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4.76 | 5.02 | 4.63 | 4.66 | 4.66 | -0.07 (-1.48%) | 5,042,800 |
10 Aug 2022 | USD | 4.5 | 4.74 | 4.39 | 4.73 | 4.73 | +0.21 (+4.65%) | 2,834,400 |
9 Aug 2022 | USD | 4.49 | 4.59 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 2,278,000 |
8 Aug 2022 | USD | 4.63 | 4.67 | 4.42 | 4.46 | 4.46 | -0.19 (-4.09%) | 2,920,500 |
5 Aug 2022 | USD | 4.78 | 4.79 | 4.64 | 4.65 | 4.65 | -0.15 (-3.12%) | 2,359,300 |
4 Aug 2022 | USD | 4.91 | 5.03 | 4.77 | 4.8 | 4.8 | -0.03 (-0.62%) | 2,686,200 |
3 Aug 2022 | USD | 4.77 | 4.9 | 4.67 | 4.83 | 4.83 | +0.02 (+0.42%) | 2,154,200 |
2 Aug 2022 | USD | 4.53 | 4.92 | 4.49 | 4.81 | 4.81 | +0.2 (+4.34%) | 4,692,500 |
1 Aug 2022 | USD | 4.79 | 4.8 | 4.43 | 4.61 | 4.61 | -0.31 (-6.30%) | 10,083,500 |
29 Jul 2022 | USD | 4.94 | 4.99 | 4.69 | 4.92 | 4.92 | -0.41 (-7.69%) | 8,657,100 |
28 Jul 2022 | USD | 5.1 | 5.4 | 4.85 | 5.33 | 5.33 | +0.14 (+2.70%) | 15,267,100 |
27 Jul 2022 | USD | 4.88 | 5.22 | 4.8 | 5.19 | 5.19 | +0.25 (+5.06%) | 7,264,500 |
26 Jul 2022 | USD | 4.94 | 5.04 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,440,388 |
25 Jul 2022 | USD | 4.87 | 5.09 | 4.635 | 4.96 | 4.96 | +0.06 (+1.22%) | 11,494,960 |
22 Jul 2022 | USD | 4.9 | 5 | 4.8 | 4.9 | 4.9 | -0.07 (-1.41%) | 14,575,800 |
21 Jul 2022 | USD | 4.85 | 5.05 | 4.82 | 4.97 | 4.97 | +0.1 (+2.05%) | 7,760,900 |
20 Jul 2022 | USD | 4.74 | 4.89 | 4.71 | 4.87 | 4.87 | +0.09 (+1.88%) | 5,115,500 |
19 Jul 2022 | USD | 4.43 | 4.78 | 4.4 | 4.78 | 4.78 | +0.42 (+9.63%) | 11,042,900 |
18 Jul 2022 | USD | 4.05 | 4.57 | 4.05 | 4.36 | 4.36 | +0.36 (+9%) | 7,696,600 |
15 Jul 2022 | USD | 3.96 | 4.06 | 3.84 | 4 | 4 | +0.01 (+0.25%) | 6,590,000 |
14 Jul 2022 | USD | 4.02 | 4.11 | 3.9 | 3.99 | 3.99 | -0.12 (-2.92%) | 8,584,800 |
13 Jul 2022 | USD | 3.9 | 4.22 | 3.87 | 4.11 | 4.11 | +0.03 (+0.74%) | 4,243,800 |
12 Jul 2022 | USD | 4.135 | 4.21 | 3.97 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,808,833 |
11 Jul 2022 | USD | 4.55 | 4.58 | 4.11 | 4.12 | 4.12 | -0.57 (-12.15%) | 6,539,043 |
8 Jul 2022 | USD | 4.87 | 4.97 | 4.65 | 4.69 | 4.69 | -0.26 (-5.25%) | 8,263,600 |
7 Jul 2022 | USD | 4.9 | 5.04 | 4.8 | 4.95 | 4.95 | +0.09 (+1.85%) | 4,054,200 |
6 Jul 2022 | USD | 5 | 5.02 | 4.7 | 4.86 | 4.86 | -0.18 (-3.57%) | 6,482,900 |
5 Jul 2022 | USD | 4.74 | 5.09 | 4.71 | 5.04 | 5.04 | +0.23 (+4.78%) | 14,958,900 |
1 Jul 2022 | USD | 4.73 | 4.95 | 4.69 | 4.81 | 4.81 | -0.06 (-1.23%) | 8,866,800 |
30 Jun 2022 | USD | 4.68 | 4.94 | 4.58 | 4.87 | 4.87 | +0.07 (+1.46%) | 8,483,900 |