Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4.83 | 5.09 | 4.77 | 4.83 | 4.83 | -0.19 (-3.78%) | 361,500 |
10 Aug 2022 | USD | 4.95 | 5.11 | 4.89 | 5.02 | 5.02 | +0.17 (+3.51%) | 254,400 |
9 Aug 2022 | USD | 5 | 5 | 4.76 | 4.85 | 4.85 | -0.15 (-3%) | 254,200 |
8 Aug 2022 | USD | 5.03 | 5.14 | 5 | 5 | 5 | -0.05 (-0.99%) | 184,600 |
5 Aug 2022 | USD | 5.03 | 5.12 | 4.97 | 5.05 | 5.05 | -0.02 (-0.39%) | 207,100 |
4 Aug 2022 | USD | 5.01 | 5.21 | 5.01 | 5.07 | 5.07 | +0.06 (+1.20%) | 405,900 |
3 Aug 2022 | USD | 5.02 | 5.19 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 341,100 |
2 Aug 2022 | USD | 5.04 | 5.12 | 4.99 | 5.05 | 5.05 | 0.0 (0.0%) | 132,900 |
1 Aug 2022 | USD | 5.04 | 5.12 | 4.97 | 5.05 | 5.05 | +0.01 (+0.20%) | 198,700 |
29 Jul 2022 | USD | 4.95 | 5.08 | 4.91 | 5.04 | 5.04 | +0.13 (+2.65%) | 235,000 |
28 Jul 2022 | USD | 4.75 | 4.97 | 4.74 | 4.91 | 4.91 | +0.15 (+3.15%) | 214,200 |
27 Jul 2022 | USD | 4.76 | 4.88 | 4.71 | 4.76 | 4.76 | +0.04 (+0.85%) | 122,000 |
26 Jul 2022 | USD | 4.67 | 4.72 | 4.61 | 4.72 | 4.72 | +0.01 (+0.21%) | 165,200 |
25 Jul 2022 | USD | 4.8 | 4.82 | 4.69 | 4.71 | 4.71 | -0.09 (-1.88%) | 130,200 |
22 Jul 2022 | USD | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 126,400 |
21 Jul 2022 | USD | 4.89 | 4.89 | 4.76 | 4.81 | 4.81 | -0.07 (-1.43%) | 216,100 |
20 Jul 2022 | USD | 4.8 | 4.94 | 4.8 | 4.88 | 4.88 | +0.04 (+0.83%) | 133,600 |
19 Jul 2022 | USD | 4.85 | 4.94 | 4.74 | 4.84 | 4.84 | +0.02 (+0.41%) | 232,700 |
18 Jul 2022 | USD | 4.94 | 5.03 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 122,300 |
15 Jul 2022 | USD | 5.04 | 5.08 | 4.89 | 4.91 | 4.91 | -0.11 (-2.19%) | 171,600 |
14 Jul 2022 | USD | 5.03 | 5.08 | 4.95 | 5.02 | 5.02 | -0.07 (-1.38%) | 154,800 |
13 Jul 2022 | USD | 5.05 | 5.19 | 5.03 | 5.09 | 5.09 | -0.06 (-1.17%) | 212,700 |
12 Jul 2022 | USD | 5.19 | 5.3 | 5.09 | 5.15 | 5.15 | -0.07 (-1.34%) | 700,100 |
11 Jul 2022 | USD | 5.11 | 5.28 | 5.02 | 5.22 | 5.22 | +0.08 (+1.56%) | 677,600 |
8 Jul 2022 | USD | 4.82 | 5.24 | 4.82 | 5.14 | 5.14 | +0.27 (+5.54%) | 633,100 |
7 Jul 2022 | USD | 4.77 | 4.97 | 4.76 | 4.87 | 4.87 | +0.11 (+2.31%) | 667,900 |
6 Jul 2022 | USD | 4.74 | 4.88 | 4.56 | 4.76 | 4.76 | 0.0 (0.0%) | 617,500 |
5 Jul 2022 | USD | 4.47 | 4.85 | 4.45 | 4.76 | 4.76 | +0.23 (+5.08%) | 740,200 |
1 Jul 2022 | USD | 4.98 | 5.07 | 4.51 | 4.53 | 4.53 | -0.51 (-10.12%) | 1,037,700 |
30 Jun 2022 | USD | 4.99 | 5.12 | 4.94 | 5.04 | 5.04 | -0.11 (-2.14%) | 673,300 |