Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | USD | 6.5 | 6.74 | 6.18 | 6.33 | 6.33 | -0.08 (-1.25%) | 497,500 |
15 Aug 2022 | USD | 6.59 | 6.8 | 6.27 | 6.41 | 6.41 | -0.24 (-3.61%) | 306,600 |
12 Aug 2022 | USD | 6.35 | 6.77 | 6.31 | 6.65 | 6.65 | +0.26 (+4.07%) | 676,700 |
11 Aug 2022 | USD | 6.34 | 6.53 | 6.185 | 6.39 | 6.39 | +0.18 (+2.90%) | 360,200 |
10 Aug 2022 | USD | 6.26 | 6.58 | 6.05 | 6.21 | 6.21 | -0.13 (-2.05%) | 686,700 |
9 Aug 2022 | USD | 6.32 | 6.48 | 6.19 | 6.34 | 6.34 | +0.04 (+0.63%) | 378,300 |
8 Aug 2022 | USD | 6.2 | 6.55 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 278,100 |
5 Aug 2022 | USD | 6.32 | 6.71 | 5.96 | 6.2 | 6.2 | -0.13 (-2.05%) | 558,700 |
4 Aug 2022 | USD | 6.07 | 6.36 | 5.975 | 6.33 | 6.33 | +0.25 (+4.11%) | 325,000 |
3 Aug 2022 | USD | 5.9 | 6.18 | 5.87 | 6.08 | 6.08 | +0.22 (+3.75%) | 297,100 |
2 Aug 2022 | USD | 5.85 | 6.015 | 5.6 | 5.86 | 5.86 | -0.03 (-0.51%) | 374,500 |
1 Aug 2022 | USD | 6.17 | 6.29 | 5.8 | 5.89 | 5.89 | -0.35 (-5.61%) | 656,200 |
29 Jul 2022 | USD | 5.99 | 6.3 | 5.87 | 6.24 | 6.24 | +0.21 (+3.48%) | 294,300 |
28 Jul 2022 | USD | 5.92 | 6.13 | 5.75 | 6.03 | 6.03 | +0.04 (+0.67%) | 260,800 |
27 Jul 2022 | USD | 5.71 | 6.01 | 5.63 | 5.99 | 5.99 | +0.27 (+4.72%) | 240,400 |
26 Jul 2022 | USD | 5.5 | 5.86 | 5.38 | 5.72 | 5.72 | +0.14 (+2.51%) | 203,600 |
25 Jul 2022 | USD | 5.81 | 5.87 | 5.46 | 5.58 | 5.58 | -0.27 (-4.62%) | 183,600 |
22 Jul 2022 | USD | 5.93 | 6.01 | 5.82 | 5.85 | 5.85 | -0.09 (-1.52%) | 128,000 |
21 Jul 2022 | USD | 6.36 | 6.42 | 5.785 | 5.94 | 5.94 | -0.5 (-7.76%) | 233,900 |
20 Jul 2022 | USD | 5.62 | 6.5 | 5.62 | 6.44 | 6.44 | +0.89 (+16.04%) | 403,500 |
19 Jul 2022 | USD | 5.83 | 5.83 | 5.47 | 5.55 | 5.55 | -0.16 (-2.80%) | 225,900 |
18 Jul 2022 | USD | 5.62 | 5.92 | 5.46 | 5.71 | 5.71 | +0.26 (+4.77%) | 264,400 |
15 Jul 2022 | USD | 5.58 | 5.715 | 5.35 | 5.45 | 5.45 | +0.02 (+0.37%) | 315,000 |
14 Jul 2022 | USD | 5.22 | 5.45 | 5.09 | 5.43 | 5.43 | +0.12 (+2.26%) | 228,400 |
13 Jul 2022 | USD | 5.59 | 5.61 | 5.19 | 5.31 | 5.31 | -0.4 (-7.01%) | 387,900 |
12 Jul 2022 | USD | 5.52 | 5.9 | 5.5 | 5.71 | 5.71 | +0.22 (+4.01%) | 344,400 |
11 Jul 2022 | USD | 5.7 | 5.77 | 5.45 | 5.49 | 5.49 | -0.26 (-4.52%) | 371,400 |
8 Jul 2022 | USD | 5.69 | 5.88 | 5.59 | 5.75 | 5.75 | +0.02 (+0.35%) | 211,300 |
7 Jul 2022 | USD | 5.4 | 5.74 | 5.34 | 5.73 | 5.73 | +0.33 (+6.11%) | 348,600 |
6 Jul 2022 | USD | 5.25 | 5.439 | 4.97 | 5.4 | 5.4 | +0.135 (+2.56%) | 439,500 |