Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.51 | 6.1 | 5.48 | 5.66 | 5.66 | +0.28 (+5.20%) | 393,000 |
10 Aug 2022 | USD | 5.1 | 5.43 | 5.07 | 5.38 | 5.38 | +0.39 (+7.82%) | 271,100 |
9 Aug 2022 | USD | 5.12 | 5.41 | 4.94 | 4.99 | 4.99 | -0.2 (-3.85%) | 442,200 |
8 Aug 2022 | USD | 5.42 | 5.64 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 432,100 |
5 Aug 2022 | USD | 5.28 | 5.6 | 5.19 | 5.2 | 5.2 | -0.24 (-4.41%) | 492,800 |
4 Aug 2022 | USD | 5.9 | 6.05 | 5.41 | 5.44 | 5.44 | -0.79 (-12.68%) | 591,400 |
3 Aug 2022 | USD | 6.13 | 6.29 | 6.01 | 6.23 | 6.23 | +0.09 (+1.47%) | 168,700 |
2 Aug 2022 | USD | 5.93 | 6.21 | 5.91 | 6.14 | 6.14 | +0.2 (+3.37%) | 138,300 |
1 Aug 2022 | USD | 6.09 | 6.2 | 5.83 | 5.94 | 5.94 | -0.2 (-3.26%) | 243,500 |
29 Jul 2022 | USD | 5.78 | 6.25 | 5.75 | 6.14 | 6.14 | +0.36 (+6.23%) | 208,600 |
28 Jul 2022 | USD | 5.57 | 6.11 | 5.38 | 5.78 | 5.78 | +0.51 (+9.68%) | 302,800 |
27 Jul 2022 | USD | 5.07 | 5.36 | 4.87 | 5.27 | 5.27 | +0.51 (+10.71%) | 270,500 |
26 Jul 2022 | USD | 4.8 | 4.82 | 4.69 | 4.76 | 4.76 | -0.1 (-2.06%) | 102,600 |
25 Jul 2022 | USD | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | -0.1 (-2.02%) | 82,900 |
22 Jul 2022 | USD | 5.3 | 5.4 | 4.95 | 4.96 | 4.96 | -0.32 (-6.06%) | 177,500 |
21 Jul 2022 | USD | 5.13 | 5.31 | 5.03 | 5.28 | 5.28 | +0.11 (+2.13%) | 129,700 |
20 Jul 2022 | USD | 4.81 | 5.17 | 4.81 | 5.17 | 5.17 | +0.41 (+8.61%) | 202,900 |
19 Jul 2022 | USD | 4.89 | 4.9 | 4.71 | 4.76 | 4.76 | -0.13 (-2.66%) | 375,000 |
18 Jul 2022 | USD | 4.81 | 5.08 | 4.81 | 4.89 | 4.89 | +0.15 (+3.16%) | 225,600 |
15 Jul 2022 | USD | 4.77 | 4.77 | 4.53 | 4.74 | 4.74 | -0.08 (-1.66%) | 169,000 |
14 Jul 2022 | USD | 4.77 | 4.87 | 4.66 | 4.82 | 4.82 | -0.02 (-0.41%) | 95,500 |
13 Jul 2022 | USD | 4.63 | 4.89 | 4.59 | 4.84 | 4.84 | +0.1 (+2.11%) | 128,300 |
12 Jul 2022 | USD | 4.77 | 4.9 | 4.58 | 4.74 | 4.74 | -0.02 (-0.42%) | 204,900 |
11 Jul 2022 | USD | 5.05 | 5.16 | 4.72 | 4.76 | 4.76 | -0.33 (-6.48%) | 477,600 |
8 Jul 2022 | USD | 5.03 | 5.4 | 4.99 | 5.09 | 5.09 | -0.01 (-0.20%) | 323,100 |
7 Jul 2022 | USD | 4.9 | 5.17 | 4.9 | 5.1 | 5.1 | +0.26 (+5.37%) | 296,000 |
6 Jul 2022 | USD | 4.88 | 5.01 | 4.72 | 4.84 | 4.84 | -0.06 (-1.22%) | 159,700 |
5 Jul 2022 | USD | 4.71 | 4.93 | 4.64 | 4.9 | 4.9 | +0.04 (+0.82%) | 273,300 |
1 Jul 2022 | USD | 5.14 | 5.26 | 4.85 | 4.86 | 4.86 | -0.32 (-6.18%) | 176,800 |
30 Jun 2022 | USD | 4.86 | 5.18 | 4.77 | 5.18 | 5.18 | +0.33 (+6.80%) | 413,100 |