Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 4.532 | 5.335 | 4.532 | 5.05 | 5.05 | +0.07 (+1.41%) | 21,700 |
3 Aug 2022 | USD | 5.58 | 5.58 | 4.93 | 4.98 | 4.98 | 0.0 (0.0%) | 38,000 |
2 Aug 2022 | USD | 4.93 | 5.19 | 4.7 | 4.98 | 4.98 | -0.02 (-0.40%) | 62,700 |
1 Aug 2022 | USD | 5.44 | 5.45 | 4.93 | 5 | 5 | -0.44 (-8.09%) | 70,200 |
29 Jul 2022 | USD | 5.47 | 5.805 | 5.39 | 5.44 | 5.44 | -0.09 (-1.63%) | 27,099 |
28 Jul 2022 | USD | 5.75 | 5.97 | 5.46 | 5.53 | 5.53 | -0.26 (-4.49%) | 26,200 |
27 Jul 2022 | USD | 5.53 | 5.84 | 5.37 | 5.79 | 5.79 | +0.27 (+4.89%) | 27,300 |
26 Jul 2022 | USD | 5.16 | 5.68 | 5.05 | 5.52 | 5.52 | +0.25 (+4.74%) | 43,500 |
25 Jul 2022 | USD | 6.28 | 6.28 | 5.03 | 5.27 | 5.27 | -1.01 (-16.08%) | 71,500 |
22 Jul 2022 | USD | 6.21 | 6.49 | 6.12 | 6.28 | 6.28 | +0.12 (+1.95%) | 38,900 |
21 Jul 2022 | USD | 5.83 | 6.17 | 5.786 | 6.16 | 6.16 | +0.34 (+5.84%) | 20,200 |
20 Jul 2022 | USD | 6.08 | 6.45 | 5.68 | 5.82 | 5.82 | -0.24 (-3.96%) | 53,700 |
19 Jul 2022 | USD | 5.95 | 6.17 | 5.83 | 6.06 | 6.06 | +0.19 (+3.24%) | 37,400 |
18 Jul 2022 | USD | 6.36 | 6.38 | 5.758 | 5.87 | 5.87 | -0.42 (-6.68%) | 53,700 |
15 Jul 2022 | USD | 6.47 | 6.77 | 6.22 | 6.29 | 6.29 | +0.03 (+0.48%) | 201,700 |
14 Jul 2022 | USD | 5.85 | 6.37 | 5.85 | 6.26 | 6.26 | +0.37 (+6.28%) | 60,700 |
13 Jul 2022 | USD | 5.78 | 5.921 | 5.711 | 5.89 | 5.89 | -0.02 (-0.34%) | 33,700 |
12 Jul 2022 | USD | 5.9 | 6.005 | 5.604 | 5.91 | 5.91 | -0.07 (-1.17%) | 64,000 |
11 Jul 2022 | USD | 5.85 | 6.28 | 5.705 | 5.98 | 5.98 | -0.01 (-0.17%) | 83,200 |
8 Jul 2022 | USD | 5.91 | 6.03 | 5.72 | 5.99 | 5.99 | -0.01 (-0.17%) | 43,100 |
7 Jul 2022 | USD | 5.5 | 6.07 | 5.496 | 6 | 6 | +0.5 (+9.09%) | 122,400 |
6 Jul 2022 | USD | 4.75 | 5.5 | 4.659 | 5.5 | 5.5 | +0.75 (+15.79%) | 115,400 |
5 Jul 2022 | USD | 4.65 | 4.933 | 4.55 | 4.75 | 4.75 | +0.04 (+0.85%) | 128,200 |
1 Jul 2022 | USD | 4.71 | 5.023 | 4.401 | 4.71 | 4.71 | +0.01 (+0.21%) | 114,100 |
30 Jun 2022 | USD | 4.92 | 5.03 | 4.62 | 4.7 | 4.7 | -0.18 (-3.69%) | 225,900 |
29 Jun 2022 | USD | 4.4 | 5.025 | 4.34 | 4.88 | 4.88 | +0.49 (+11.16%) | 239,700 |
28 Jun 2022 | USD | 4.09 | 4.46 | 3.96 | 4.39 | 4.39 | +0.29 (+7.07%) | 158,400 |
27 Jun 2022 | USD | 3.78 | 4.16 | 3.64 | 4.1 | 4.1 | +0.35 (+9.33%) | 286,300 |
24 Jun 2022 | USD | 3.71 | 3.92 | 3.44 | 3.75 | 3.75 | +0.06 (+1.63%) | 3,362,100 |
23 Jun 2022 | USD | 3.45 | 3.69 | 3.44 | 3.69 | 3.69 | +0.23 (+6.65%) | 224,100 |