Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 6 | 6.22 | 5.89 | 6.15 | 6.15 | +0.19 (+3.19%) | 41,700 |
10 Aug 2022 | USD | 5.78 | 6.22 | 5.69 | 5.96 | 5.96 | +0.23 (+4.01%) | 118,700 |
9 Aug 2022 | USD | 5.93 | 6.04 | 5.58 | 5.73 | 5.73 | -0.3 (-4.98%) | 68,000 |
8 Aug 2022 | USD | 6.05 | 6.16 | 5.84 | 6.03 | 6.03 | +0.01 (+0.17%) | 34,300 |
5 Aug 2022 | USD | 6 | 6.14 | 5.91 | 6.02 | 6.02 | -0.14 (-2.27%) | 50,000 |
4 Aug 2022 | USD | 5.94 | 6.76 | 5.75 | 6.16 | 6.16 | +0.22 (+3.70%) | 285,800 |
3 Aug 2022 | USD | 6.09 | 6.09 | 5.74 | 5.94 | 5.94 | +0.18 (+3.12%) | 41,800 |
2 Aug 2022 | USD | 5.87 | 6.06 | 5.7 | 5.76 | 5.76 | -0.1 (-1.71%) | 40,700 |
1 Aug 2022 | USD | 5.95 | 6.17 | 5.8 | 5.86 | 5.86 | -0.21 (-3.46%) | 36,200 |
29 Jul 2022 | USD | 5.94 | 6.19 | 5.91 | 6.07 | 6.07 | +0.2 (+3.41%) | 31,200 |
28 Jul 2022 | USD | 5.93 | 6.04 | 5.81 | 5.87 | 5.87 | -0.02 (-0.34%) | 24,200 |
27 Jul 2022 | USD | 5.73 | 5.9 | 5.66 | 5.89 | 5.89 | +0.31 (+5.56%) | 22,000 |
26 Jul 2022 | USD | 5.68 | 5.86 | 5.58 | 5.58 | 5.58 | -0.1 (-1.76%) | 23,200 |
25 Jul 2022 | USD | 5.75 | 5.84 | 5.62 | 5.68 | 5.68 | -0.03 (-0.53%) | 15,200 |
22 Jul 2022 | USD | 5.98 | 6.09 | 5.62 | 5.71 | 5.71 | -0.15 (-2.56%) | 20,700 |
21 Jul 2022 | USD | 5.92 | 6.03 | 5.74 | 5.86 | 5.86 | -0.12 (-2.01%) | 29,900 |
20 Jul 2022 | USD | 5.66 | 6.1 | 5.66 | 5.98 | 5.98 | +0.23 (+4%) | 30,500 |
19 Jul 2022 | USD | 5.72 | 5.84 | 5.55 | 5.75 | 5.75 | +0.14 (+2.50%) | 36,000 |
18 Jul 2022 | USD | 5.53 | 5.71 | 5.5 | 5.61 | 5.61 | +0.07 (+1.26%) | 33,900 |
15 Jul 2022 | USD | 5.6 | 5.69 | 5.28 | 5.54 | 5.54 | -0.05 (-0.89%) | 44,900 |
14 Jul 2022 | USD | 5.91 | 5.92 | 5.52 | 5.59 | 5.59 | -0.38 (-6.37%) | 45,600 |
13 Jul 2022 | USD | 5.81 | 6.06 | 5.76 | 5.97 | 5.97 | +0.1 (+1.70%) | 41,400 |
12 Jul 2022 | USD | 5.72 | 5.95 | 5.62 | 5.87 | 5.87 | +0.13 (+2.26%) | 57,100 |
11 Jul 2022 | USD | 6.35 | 6.35 | 5.68 | 5.74 | 5.74 | -0.58 (-9.18%) | 71,800 |
8 Jul 2022 | USD | 5.95 | 6.37 | 5.84 | 6.32 | 6.32 | +0.36 (+6.04%) | 135,000 |
7 Jul 2022 | USD | 5.37 | 5.96 | 5.27 | 5.96 | 5.96 | +0.65 (+12.24%) | 106,800 |
6 Jul 2022 | USD | 5.54 | 5.7 | 5.26 | 5.31 | 5.31 | -0.26 (-4.67%) | 89,000 |
5 Jul 2022 | USD | 5.63 | 5.75 | 5.27 | 5.57 | 5.57 | -0.16 (-2.79%) | 125,700 |
1 Jul 2022 | USD | 5.76 | 5.92 | 5.54 | 5.73 | 5.73 | -0.03 (-0.52%) | 102,400 |
30 Jun 2022 | USD | 5.58 | 5.87 | 5.52 | 5.76 | 5.76 | +0.01 (+0.17%) | 98,700 |