Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 5.32 | 5.67 | 5.12 | 5.6 | 5.6 | +0.18 (+3.32%) | 526,000 |
28 Jul 2022 | USD | 5.01 | 5.505 | 4.79 | 5.42 | 5.42 | +0.35 (+6.90%) | 459,900 |
27 Jul 2022 | USD | 4.85 | 5.15 | 4.66 | 5.07 | 5.07 | +0.33 (+6.96%) | 413,400 |
26 Jul 2022 | USD | 4.41 | 4.815 | 4.32 | 4.74 | 4.74 | +0.31 (+7.00%) | 376,100 |
25 Jul 2022 | USD | 4.47 | 4.57 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 180,400 |
22 Jul 2022 | USD | 4.91 | 4.91 | 4.39 | 4.48 | 4.48 | -0.4 (-8.20%) | 328,600 |
21 Jul 2022 | USD | 4.91 | 4.96 | 4.755 | 4.88 | 4.88 | -0.08 (-1.61%) | 178,000 |
20 Jul 2022 | USD | 4.85 | 5.04 | 4.821 | 4.96 | 4.96 | +0.11 (+2.27%) | 324,800 |
19 Jul 2022 | USD | 4.72 | 4.92 | 4.715 | 4.85 | 4.85 | +0.19 (+4.08%) | 197,500 |
18 Jul 2022 | USD | 4.87 | 4.95 | 4.64 | 4.66 | 4.66 | -0.15 (-3.12%) | 315,200 |
15 Jul 2022 | USD | 4.93 | 5.01 | 4.77 | 4.81 | 4.81 | -0.12 (-2.43%) | 248,700 |
14 Jul 2022 | USD | 4.88 | 4.98 | 4.81 | 4.93 | 4.93 | -0.03 (-0.60%) | 144,400 |
13 Jul 2022 | USD | 4.75 | 5.01 | 4.75 | 4.96 | 4.96 | +0.14 (+2.90%) | 239,900 |
12 Jul 2022 | USD | 4.88 | 4.972 | 4.7 | 4.82 | 4.82 | -0.06 (-1.23%) | 230,900 |
11 Jul 2022 | USD | 5.03 | 5.17 | 4.82 | 4.88 | 4.88 | -0.29 (-5.61%) | 319,400 |
8 Jul 2022 | USD | 4.87 | 5.17 | 4.86 | 5.17 | 5.17 | +0.19 (+3.82%) | 227,700 |
7 Jul 2022 | USD | 4.47 | 5.16 | 4.42 | 4.98 | 4.98 | +0.55 (+12.42%) | 634,500 |
6 Jul 2022 | USD | 4.49 | 4.6 | 4.2 | 4.43 | 4.43 | -0.11 (-2.42%) | 762,900 |
5 Jul 2022 | USD | 4.2 | 4.625 | 4.2 | 4.54 | 4.54 | +0.27 (+6.32%) | 327,400 |
1 Jul 2022 | USD | 4.26 | 4.4 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 264,700 |
30 Jun 2022 | USD | 4.28 | 4.34 | 4.18 | 4.21 | 4.21 | -0.13 (-3.00%) | 215,400 |
29 Jun 2022 | USD | 4.66 | 4.69 | 4.3 | 4.34 | 4.34 | -0.38 (-8.05%) | 280,300 |
28 Jun 2022 | USD | 4.62 | 4.83 | 4.62 | 4.72 | 4.72 | +0.14 (+3.06%) | 344,700 |
27 Jun 2022 | USD | 4.24 | 4.675 | 4.24 | 4.58 | 4.58 | +0.27 (+6.26%) | 466,900 |
24 Jun 2022 | USD | 4.28 | 4.34 | 4.16 | 4.31 | 4.31 | +0.05 (+1.17%) | 381,000 |
23 Jun 2022 | USD | 4.11 | 4.38 | 4.1 | 4.26 | 4.26 | +0.17 (+4.16%) | 594,000 |
22 Jun 2022 | USD | 4.1 | 4.49 | 4.075 | 4.09 | 4.09 | -0.07 (-1.68%) | 518,500 |
21 Jun 2022 | USD | 4.24 | 4.4 | 4.045 | 4.16 | 4.16 | +0.06 (+1.46%) | 636,200 |
17 Jun 2022 | USD | 4.16 | 4.36 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 840,400 |
16 Jun 2022 | USD | 4.29 | 4.33 | 4.06 | 4.1 | 4.1 | -0.37 (-8.28%) | 690,000 |