Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 4.86 | 5 | 4.65 | 4.96 | 4.96 | +0.29 (+6.21%) | 53,300 |
1 Aug 2022 | USD | 5.21 | 5.21 | 4.58 | 4.67 | 4.67 | -0.48 (-9.32%) | 61,100 |
29 Jul 2022 | USD | 4.9 | 5.2 | 4.9 | 5.15 | 5.15 | +0.15 (+3%) | 54,000 |
28 Jul 2022 | USD | 4.77 | 5.05 | 4.54 | 5 | 5 | +0.23 (+4.82%) | 28,700 |
27 Jul 2022 | USD | 4.54 | 4.81 | 4.45 | 4.77 | 4.77 | +0.26 (+5.76%) | 132,400 |
26 Jul 2022 | USD | 4.52 | 4.73 | 4.44 | 4.51 | 4.51 | +0.01 (+0.22%) | 103,800 |
25 Jul 2022 | USD | 4.56 | 4.64 | 4.39 | 4.5 | 4.5 | -0.05 (-1.10%) | 73,700 |
22 Jul 2022 | USD | 4.59 | 5.065 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 148,000 |
21 Jul 2022 | USD | 4.5 | 4.72 | 4.38 | 4.6 | 4.6 | +0.1 (+2.22%) | 42,700 |
20 Jul 2022 | USD | 4.38 | 4.53 | 4.28 | 4.5 | 4.5 | +0.12 (+2.74%) | 96,200 |
19 Jul 2022 | USD | 4.42 | 4.615 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 46,200 |
18 Jul 2022 | USD | 4.38 | 4.63 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 37,400 |
15 Jul 2022 | USD | 4.41 | 4.425 | 4.285 | 4.39 | 4.39 | +0.14 (+3.29%) | 40,700 |
14 Jul 2022 | USD | 4.04 | 4.37 | 3.67 | 4.25 | 4.25 | +0.19 (+4.68%) | 31,500 |
13 Jul 2022 | USD | 3.99 | 4.39 | 3.975 | 4.06 | 4.06 | +0.03 (+0.74%) | 46,600 |
12 Jul 2022 | USD | 4.01 | 4.1 | 3.87 | 4.03 | 4.03 | +0.05 (+1.26%) | 57,500 |
11 Jul 2022 | USD | 4.16 | 4.24 | 3.94 | 3.98 | 3.98 | -0.18 (-4.33%) | 60,400 |
8 Jul 2022 | USD | 4.01 | 4.236 | 4.01 | 4.16 | 4.16 | +0.13 (+3.23%) | 74,300 |
7 Jul 2022 | USD | 3.94 | 4.05 | 3.89 | 4.03 | 4.03 | +0.2 (+5.22%) | 47,500 |
6 Jul 2022 | USD | 3.68 | 3.88 | 3.65 | 3.83 | 3.83 | +0.08 (+2.13%) | 43,800 |
5 Jul 2022 | USD | 3.41 | 3.75 | 3.38 | 3.75 | 3.75 | +0.21 (+5.93%) | 54,500 |
1 Jul 2022 | USD | 3.68 | 3.799 | 3.38 | 3.54 | 3.54 | -0.27 (-7.09%) | 145,700 |
30 Jun 2022 | USD | 3.88 | 3.99 | 3.74 | 3.81 | 3.81 | -0.13 (-3.30%) | 108,800 |
29 Jun 2022 | USD | 4.53 | 4.75 | 3.86 | 3.94 | 3.94 | -0.58 (-12.83%) | 126,800 |
28 Jun 2022 | USD | 4.53 | 5 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 55,200 |
27 Jun 2022 | USD | 4.94 | 5.135 | 4.53 | 4.61 | 4.61 | -0.31 (-6.30%) | 122,700 |
24 Jun 2022 | USD | 5.34 | 5.61 | 4.76 | 4.92 | 4.92 | -0.49 (-9.06%) | 2,129,800 |
23 Jun 2022 | USD | 5.37 | 5.54 | 4.95 | 5.41 | 5.41 | -0.09 (-1.64%) | 185,500 |
22 Jun 2022 | USD | 6.65 | 6.83 | 5.4 | 5.5 | 5.5 | -1.32 (-19.35%) | 442,400 |
21 Jun 2022 | USD | 6.65 | 7.03 | 6.65 | 6.82 | 6.82 | +0.03 (+0.44%) | 426,900 |