Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 4.47 | 4.8 | 4.28 | 4.33 | 4.33 | -0.22 (-4.84%) | 148,000 |
27 Jul 2022 | USD | 4.54 | 4.625 | 4.08 | 4.55 | 4.55 | +0.14 (+3.17%) | 61,800 |
26 Jul 2022 | USD | 4.52 | 4.664 | 4.34 | 4.41 | 4.41 | -0.12 (-2.65%) | 23,600 |
25 Jul 2022 | USD | 4.455 | 4.77 | 4.385 | 4.53 | 4.53 | +0.02 (+0.44%) | 43,900 |
22 Jul 2022 | USD | 5.27 | 5.27 | 4.42 | 4.51 | 4.51 | -0.7 (-13.44%) | 34,700 |
21 Jul 2022 | USD | 5.3 | 5.54 | 5.17 | 5.21 | 5.21 | -0.15 (-2.80%) | 46,900 |
20 Jul 2022 | USD | 4.92 | 5.36 | 4.9 | 5.36 | 5.36 | +0.36 (+7.20%) | 1,177,100 |
19 Jul 2022 | USD | 5.29 | 5.34 | 4.81 | 5 | 5 | -0.06 (-1.19%) | 53,500 |
18 Jul 2022 | USD | 5.4 | 5.4 | 4.75 | 5.06 | 5.06 | -0.15 (-2.88%) | 90,800 |
15 Jul 2022 | USD | 5.02 | 5.31 | 4.93 | 5.21 | 5.21 | +0.23 (+4.62%) | 13,200 |
14 Jul 2022 | USD | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | -0.27 (-5.14%) | 13,300 |
13 Jul 2022 | USD | 4.82 | 5.75 | 4.82 | 5.25 | 5.25 | +0.2 (+3.96%) | 55,000 |
12 Jul 2022 | USD | 5.35 | 5.97 | 4.91 | 5.05 | 5.05 | -0.22 (-4.17%) | 31,600 |
11 Jul 2022 | USD | 5.94 | 6.04 | 5.225 | 5.27 | 5.27 | -0.64 (-10.83%) | 180,500 |
8 Jul 2022 | USD | 5.7 | 6.09 | 5.487 | 5.91 | 5.91 | +0.17 (+2.96%) | 61,900 |
7 Jul 2022 | USD | 4.95 | 5.93 | 4.87 | 5.74 | 5.74 | +0.88 (+18.11%) | 185,600 |
6 Jul 2022 | USD | 5.05 | 5.05 | 4.73 | 4.86 | 4.86 | -0.12 (-2.41%) | 34,100 |
5 Jul 2022 | USD | 4.88 | 5.25 | 4.83 | 4.98 | 4.98 | -0.19 (-3.68%) | 72,300 |
1 Jul 2022 | USD | 4.92 | 5.46 | 4.92 | 5.17 | 5.17 | +0.3 (+6.16%) | 90,900 |
30 Jun 2022 | USD | 5.01 | 5.02 | 4.77 | 4.87 | 4.87 | -0.12 (-2.40%) | 117,000 |
29 Jun 2022 | USD | 4.64 | 5.21 | 4.56 | 4.99 | 4.99 | +0.38 (+8.24%) | 119,200 |
28 Jun 2022 | USD | 4.66 | 4.84 | 4.56 | 4.61 | 4.61 | +0.09 (+1.99%) | 64,000 |
27 Jun 2022 | USD | 4.56 | 4.59 | 4.37 | 4.52 | 4.52 | -0.08 (-1.74%) | 81,000 |
24 Jun 2022 | USD | 4.92 | 4.964 | 4.57 | 4.6 | 4.6 | -0.29 (-5.93%) | 85,100 |
23 Jun 2022 | USD | 5.05 | 5.221 | 4.73 | 4.89 | 4.89 | -0.16 (-3.17%) | 78,900 |
22 Jun 2022 | USD | 4.91 | 5.2 | 4.87 | 5.05 | 5.05 | +0.18 (+3.70%) | 57,500 |
21 Jun 2022 | USD | 4.93 | 5.27 | 4.76 | 4.87 | 4.87 | -0.06 (-1.22%) | 133,000 |
17 Jun 2022 | USD | 4.25 | 5.14 | 4.17 | 4.93 | 4.93 | +0.79 (+19.08%) | 345,200 |
16 Jun 2022 | USD | 4.22 | 4.3 | 3.94 | 4.14 | 4.14 | -0.12 (-2.82%) | 86,700 |
15 Jun 2022 | USD | 3.96 | 4.28 | 3.916 | 4.26 | 4.26 | +0.3 (+7.58%) | 147,900 |