Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 4.43 | 4.565 | 4.38 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,031,300 |
27 Jul 2022 | USD | 4.33 | 4.54 | 4.32 | 4.48 | 4.48 | +0.22 (+5.16%) | 1,458,100 |
26 Jul 2022 | USD | 4.35 | 4.39 | 4.2 | 4.26 | 4.26 | -0.14 (-3.18%) | 1,423,500 |
25 Jul 2022 | USD | 4.54 | 4.56 | 4.39 | 4.4 | 4.4 | -0.16 (-3.51%) | 915,700 |
22 Jul 2022 | USD | 4.92 | 5.05 | 4.54 | 4.56 | 4.56 | -0.39 (-7.88%) | 1,088,100 |
21 Jul 2022 | USD | 4.73 | 4.97 | 4.73 | 4.95 | 4.95 | +0.18 (+3.77%) | 2,458,100 |
20 Jul 2022 | USD | 4.56 | 4.8 | 4.55 | 4.77 | 4.77 | +0.21 (+4.61%) | 5,930,400 |
19 Jul 2022 | USD | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,789,900 |
18 Jul 2022 | USD | 4.59 | 4.78 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 2,060,700 |
15 Jul 2022 | USD | 4.46 | 4.53 | 4.332 | 4.53 | 4.53 | +0.14 (+3.19%) | 1,153,200 |
14 Jul 2022 | USD | 4.39 | 4.47 | 4.3 | 4.39 | 4.39 | -0.08 (-1.79%) | 1,557,700 |
13 Jul 2022 | USD | 4.49 | 4.55 | 4.36 | 4.47 | 4.47 | -0.16 (-3.46%) | 2,146,900 |
12 Jul 2022 | USD | 4.84 | 4.91 | 4.6 | 4.63 | 4.63 | -0.2 (-4.14%) | 1,372,000 |
11 Jul 2022 | USD | 5.03 | 5.03 | 4.7 | 4.83 | 4.83 | -0.25 (-4.92%) | 1,729,500 |
8 Jul 2022 | USD | 5.03 | 5.18 | 4.95 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,217,700 |
7 Jul 2022 | USD | 5.06 | 5.12 | 4.99 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,183,900 |
6 Jul 2022 | USD | 4.99 | 5.1 | 4.93 | 5.07 | 5.07 | +0.09 (+1.81%) | 2,063,100 |
5 Jul 2022 | USD | 4.71 | 5 | 4.65 | 4.98 | 4.98 | +0.18 (+3.75%) | 1,380,500 |
1 Jul 2022 | USD | 4.78 | 4.935 | 4.685 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,516,700 |
30 Jun 2022 | USD | 4.99 | 5.02 | 4.64 | 4.78 | 4.78 | -0.3 (-5.91%) | 1,848,400 |
29 Jun 2022 | USD | 5.1 | 5.12 | 4.965 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,154,600 |
28 Jun 2022 | USD | 5.43 | 5.47 | 5.07 | 5.1 | 5.1 | -0.31 (-5.73%) | 1,388,000 |
27 Jun 2022 | USD | 5.72 | 5.75 | 5.405 | 5.41 | 5.41 | -0.28 (-4.92%) | 1,433,700 |
24 Jun 2022 | USD | 5.22 | 5.7 | 5.22 | 5.69 | 5.69 | +0.46 (+8.80%) | 4,516,400 |
23 Jun 2022 | USD | 5.36 | 5.42 | 5.145 | 5.23 | 5.23 | -0.11 (-2.06%) | 2,480,000 |
22 Jun 2022 | USD | 5.15 | 5.37 | 5.13 | 5.34 | 5.34 | +0.08 (+1.52%) | 1,809,100 |
21 Jun 2022 | USD | 5.27 | 5.52 | 5.25 | 5.26 | 5.26 | +0.07 (+1.35%) | 2,243,100 |
17 Jun 2022 | USD | 5 | 5.2 | 4.9 | 5.19 | 5.19 | +0.22 (+4.43%) | 3,152,200 |
16 Jun 2022 | USD | 5.46 | 5.51 | 4.86 | 4.97 | 4.97 | -0.61 (-10.93%) | 1,787,600 |
15 Jun 2022 | USD | 5.47 | 5.72 | 5.46 | 5.58 | 5.58 | +0.17 (+3.14%) | 3,036,900 |