Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 5.85 | 6.035 | 5.74 | 6.01 | 6.01 | +0.06 (+1.01%) | 277,900 |
4 Aug 2022 | USD | 5.96 | 6.08 | 5.75 | 5.95 | 5.95 | -0.03 (-0.50%) | 203,400 |
3 Aug 2022 | USD | 5.78 | 6 | 5.71 | 5.98 | 5.98 | +0.23 (+4%) | 199,400 |
2 Aug 2022 | USD | 5.57 | 5.79 | 5.5 | 5.75 | 5.75 | +0.14 (+2.50%) | 173,700 |
1 Aug 2022 | USD | 5.49 | 5.65 | 5.37 | 5.61 | 5.61 | +0.1 (+1.81%) | 211,700 |
29 Jul 2022 | USD | 5.47 | 5.61 | 5.25 | 5.51 | 5.51 | +0.09 (+1.66%) | 103,100 |
28 Jul 2022 | USD | 5.29 | 5.45 | 5.14 | 5.42 | 5.42 | +0.17 (+3.24%) | 150,500 |
27 Jul 2022 | USD | 5.21 | 5.33 | 5.02 | 5.25 | 5.25 | +0.1 (+1.94%) | 282,900 |
26 Jul 2022 | USD | 5.18 | 5.24 | 4.96 | 5.15 | 5.15 | -0.11 (-2.09%) | 196,900 |
25 Jul 2022 | USD | 5.52 | 5.54 | 5.24 | 5.26 | 5.26 | -0.26 (-4.71%) | 59,300 |
22 Jul 2022 | USD | 5.61 | 5.725 | 5.359 | 5.52 | 5.52 | -0.07 (-1.25%) | 158,200 |
21 Jul 2022 | USD | 5.71 | 5.71 | 5.51 | 5.59 | 5.59 | -0.06 (-1.06%) | 221,100 |
20 Jul 2022 | USD | 5.49 | 5.72 | 5.38 | 5.65 | 5.65 | +0.11 (+1.99%) | 397,300 |
19 Jul 2022 | USD | 5.38 | 5.65 | 5.38 | 5.54 | 5.54 | +0.18 (+3.36%) | 351,800 |
18 Jul 2022 | USD | 5.03 | 5.46 | 5.02 | 5.36 | 5.36 | +0.41 (+8.28%) | 507,400 |
15 Jul 2022 | USD | 4.75 | 4.96 | 4.65 | 4.95 | 4.95 | +0.24 (+5.10%) | 96,900 |
14 Jul 2022 | USD | 4.6 | 4.82 | 4.51 | 4.71 | 4.71 | +0.07 (+1.51%) | 127,200 |
13 Jul 2022 | USD | 4.56 | 4.69 | 4.4 | 4.64 | 4.64 | +0.08 (+1.75%) | 468,100 |
12 Jul 2022 | USD | 4.83 | 5.01 | 4.53 | 4.56 | 4.56 | -0.3 (-6.17%) | 432,400 |
11 Jul 2022 | USD | 4.86 | 5 | 4.78 | 4.86 | 4.86 | -0.09 (-1.82%) | 249,500 |
8 Jul 2022 | USD | 4.94 | 5.16 | 4.81 | 4.95 | 4.95 | -0.02 (-0.40%) | 137,900 |
7 Jul 2022 | USD | 4.6 | 5.05 | 4.6 | 4.97 | 4.97 | +0.37 (+8.04%) | 238,900 |
6 Jul 2022 | USD | 4.51 | 4.69 | 4.441 | 4.6 | 4.6 | +0.08 (+1.77%) | 193,900 |
5 Jul 2022 | USD | 4.54 | 4.56 | 4.23 | 4.52 | 4.52 | +0.05 (+1.12%) | 1,089,800 |
1 Jul 2022 | USD | 4.54 | 4.61 | 4.43 | 4.47 | 4.47 | -0.03 (-0.67%) | 242,600 |
30 Jun 2022 | USD | 5.02 | 5.02 | 4.5 | 4.5 | 4.5 | -0.52 (-10.36%) | 924,800 |
29 Jun 2022 | USD | 5.04 | 5.06 | 4.88 | 5.02 | 5.02 | -0.03 (-0.59%) | 229,700 |
28 Jun 2022 | USD | 5.44 | 5.515 | 5.05 | 5.05 | 5.05 | -0.39 (-7.17%) | 177,500 |
27 Jun 2022 | USD | 5.78 | 5.92 | 5.415 | 5.44 | 5.44 | -0.29 (-5.06%) | 151,400 |
24 Jun 2022 | USD | 5.59 | 5.84 | 5.59 | 5.73 | 5.73 | +0.16 (+2.87%) | 205,400 |