Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.04 | 5.44 | 5.01 | 5.09 | 5.09 | +0.07 (+1.39%) | 121,700 |
10 Aug 2022 | USD | 4.59 | 5.1 | 4.59 | 5.02 | 5.02 | +0.41 (+8.89%) | 218,100 |
9 Aug 2022 | USD | 4.66 | 4.74 | 4.42 | 4.61 | 4.61 | -0.02 (-0.43%) | 82,600 |
8 Aug 2022 | USD | 4.3 | 4.7 | 4.3 | 4.63 | 4.63 | +0.23 (+5.23%) | 100,300 |
5 Aug 2022 | USD | 4.27 | 4.5488 | 4.27 | 4.4 | 4.4 | +0.04 (+0.92%) | 74,454 |
4 Aug 2022 | USD | 4.55 | 4.72 | 4.26 | 4.36 | 4.36 | -0.08 (-1.80%) | 106,400 |
3 Aug 2022 | USD | 4.28 | 4.55 | 4.25 | 4.44 | 4.44 | +0.13 (+3.02%) | 54,643 |
2 Aug 2022 | USD | 4.05 | 4.64 | 4.05 | 4.31 | 4.31 | +0.26 (+6.42%) | 313,700 |
1 Aug 2022 | USD | 4.2 | 4.25 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 140,800 |
29 Jul 2022 | USD | 4.41 | 4.52 | 4.25 | 4.25 | 4.25 | -0.33 (-7.21%) | 143,400 |
28 Jul 2022 | USD | 4.63 | 4.69 | 4.42 | 4.58 | 4.58 | -0.07 (-1.51%) | 80,079 |
27 Jul 2022 | USD | 4.48 | 4.8 | 4.48 | 4.65 | 4.65 | +0.21 (+4.73%) | 56,200 |
26 Jul 2022 | USD | 4.8 | 4.93 | 4.44 | 4.44 | 4.44 | -0.39 (-8.07%) | 99,400 |
25 Jul 2022 | USD | 4.46 | 4.87 | 4.45 | 4.83 | 4.83 | +0.38 (+8.54%) | 120,200 |
22 Jul 2022 | USD | 4.67 | 4.87 | 4.45 | 4.45 | 4.45 | -0.31 (-6.51%) | 153,553 |
21 Jul 2022 | USD | 4.74 | 4.9 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 85,700 |
20 Jul 2022 | USD | 4.59 | 4.93 | 4.53 | 4.76 | 4.76 | +0.09 (+1.93%) | 191,500 |
19 Jul 2022 | USD | 4.4 | 4.69 | 4.31 | 4.67 | 4.67 | +0.31 (+7.11%) | 137,400 |
18 Jul 2022 | USD | 4.49 | 4.7 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 152,400 |
15 Jul 2022 | USD | 4.29 | 4.49 | 4.055 | 4.39 | 4.39 | +0.08 (+1.86%) | 215,300 |
14 Jul 2022 | USD | 4.32 | 4.36 | 4.25 | 4.31 | 4.31 | -0.05 (-1.15%) | 296,400 |
13 Jul 2022 | USD | 4.25 | 4.46 | 4.25 | 4.36 | 4.36 | +0.01 (+0.23%) | 132,600 |
12 Jul 2022 | USD | 4.36 | 4.51 | 4.26 | 4.35 | 4.35 | -0.03 (-0.68%) | 151,300 |
11 Jul 2022 | USD | 4.52 | 4.58 | 4.25 | 4.38 | 4.38 | -0.31 (-6.61%) | 335,100 |
8 Jul 2022 | USD | 4.67 | 4.89 | 4.6 | 4.69 | 4.69 | -0.11 (-2.29%) | 114,768 |
7 Jul 2022 | USD | 4.9 | 5.06 | 4.62 | 4.8 | 4.8 | +0.09 (+1.91%) | 290,800 |
6 Jul 2022 | USD | 5 | 5.05 | 4.52 | 4.71 | 4.71 | -0.32 (-6.36%) | 255,900 |
5 Jul 2022 | USD | 4.74 | 5.04 | 4.74 | 5.03 | 5.03 | +0.17 (+3.50%) | 226,700 |
1 Jul 2022 | USD | 4.93 | 5.3 | 4.83 | 4.86 | 4.86 | -0.06 (-1.22%) | 233,600 |
30 Jun 2022 | USD | 5.07 | 5.169 | 4.85 | 4.92 | 4.92 | -0.35 (-6.64%) | 252,800 |