Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 5.5 | 5.5 | 5 | 5.047 | 5.047 | -0.113 (-2.19%) | 137,700 |
2 Aug 2022 | USD | 5.046 | 5.27 | 4.99 | 5.16 | 5.16 | +0.115 (+2.28%) | 139,700 |
1 Aug 2022 | USD | 5.2 | 5.2 | 4.985 | 5.045 | 5.045 | -0.105 (-2.04%) | 100,100 |
29 Jul 2022 | USD | 5.151 | 5.25 | 5.05 | 5.15 | 5.15 | -0.06 (-1.15%) | 54,100 |
28 Jul 2022 | USD | 5.05 | 5.21 | 4.98 | 5.21 | 5.21 | +0.03 (+0.58%) | 120,900 |
27 Jul 2022 | USD | 5.2 | 5.221 | 4.97 | 5.18 | 5.18 | -0.02 (-0.38%) | 119,700 |
26 Jul 2022 | USD | 5.51 | 5.51 | 5.07 | 5.2 | 5.2 | -0.31 (-5.63%) | 90,300 |
25 Jul 2022 | USD | 5.18 | 5.67 | 5.18 | 5.51 | 5.51 | -0.13 (-2.30%) | 73,300 |
22 Jul 2022 | USD | 5.7 | 5.88 | 5.25 | 5.64 | 5.64 | -0.01 (-0.18%) | 268,300 |
21 Jul 2022 | USD | 5.5 | 5.7 | 4.95 | 5.65 | 5.65 | +0.45 (+8.65%) | 433,200 |
20 Jul 2022 | USD | 5.11 | 5.5 | 5.05 | 5.2 | 5.2 | +0.1 (+1.96%) | 468,300 |
19 Jul 2022 | USD | 5.13 | 5.13 | 4.94 | 5.1 | 5.1 | +0.1 (+2%) | 231,500 |
18 Jul 2022 | USD | 5 | 5.12 | 4.91 | 5 | 5 | +0.104 (+2.12%) | 281,800 |
15 Jul 2022 | USD | 5.03 | 5.1 | 4.81 | 4.896 | 4.896 | -0.144 (-2.86%) | 350,400 |
14 Jul 2022 | USD | 4.9 | 5.2 | 4.83 | 5.04 | 5.04 | +0.1 (+2.02%) | 329,400 |
13 Jul 2022 | USD | 4.95 | 5.082 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 68,200 |
12 Jul 2022 | USD | 4.95 | 5.09 | 4.83 | 4.93 | 4.93 | -0.02 (-0.40%) | 93,700 |
11 Jul 2022 | USD | 5.17 | 5.17 | 4.865 | 4.95 | 4.95 | -0.2 (-3.88%) | 128,900 |
8 Jul 2022 | USD | 5.18 | 5.24 | 4.995 | 5.15 | 5.15 | +0.03 (+0.59%) | 96,300 |
7 Jul 2022 | USD | 5.15 | 5.264 | 5 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,289,200 |
6 Jul 2022 | USD | 5.08 | 5.29 | 4.97 | 5.09 | 5.09 | +0.03 (+0.59%) | 146,600 |
5 Jul 2022 | USD | 4.92 | 5.3 | 4.75 | 5.06 | 5.06 | +0.14 (+2.85%) | 261,500 |
1 Jul 2022 | USD | 4.95 | 4.95 | 4.795 | 4.92 | 4.92 | -0.04 (-0.81%) | 59,000 |
30 Jun 2022 | USD | 4.857 | 4.96 | 4.66 | 4.96 | 4.96 | +0.06 (+1.22%) | 73,500 |
29 Jun 2022 | USD | 4.985 | 5.004 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 106,700 |
28 Jun 2022 | USD | 5.2 | 5.27 | 4.86 | 5 | 5 | -0.13 (-2.53%) | 58,600 |
27 Jun 2022 | USD | 4.8 | 5.355 | 4.8 | 5.13 | 5.13 | -0.11 (-2.10%) | 54,500 |
24 Jun 2022 | USD | 4.8 | 5.4 | 4.8 | 5.24 | 5.24 | +0.3 (+6.07%) | 130,100 |
23 Jun 2022 | USD | 5 | 5.08 | 4.61 | 4.94 | 4.94 | -0.06 (-1.20%) | 149,100 |
22 Jun 2022 | USD | 5.044 | 5.1 | 4.854 | 5 | 5 | -0.089 (-1.75%) | 68,200 |