Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 4.4 | 4.7 | 4.35 | 4.69 | 4.69 | +0.18 (+3.99%) | 369,400 |
4 Aug 2022 | USD | 4.7 | 5.05 | 4.351 | 4.51 | 4.51 | +0.08 (+1.81%) | 1,013,200 |
3 Aug 2022 | USD | 4.31 | 4.49 | 4.23 | 4.43 | 4.43 | +0.08 (+1.84%) | 305,000 |
2 Aug 2022 | USD | 4.07 | 4.44 | 4.01 | 4.35 | 4.35 | +0.32 (+7.94%) | 810,600 |
1 Aug 2022 | USD | 4.58 | 4.585 | 4.03 | 4.03 | 4.03 | -0.62 (-13.33%) | 765,000 |
29 Jul 2022 | USD | 4.6 | 4.8 | 4.55 | 4.65 | 4.65 | -0.16 (-3.33%) | 401,700 |
28 Jul 2022 | USD | 4.98 | 5.07 | 4.78 | 4.81 | 4.81 | -0.51 (-9.59%) | 1,035,900 |
27 Jul 2022 | USD | 5.48 | 5.59 | 5.23 | 5.32 | 5.32 | -0.12 (-2.21%) | 244,600 |
26 Jul 2022 | USD | 5.51 | 5.52 | 5.35 | 5.44 | 5.44 | -0.08 (-1.45%) | 260,500 |
25 Jul 2022 | USD | 5.67 | 5.68 | 5.42 | 5.52 | 5.52 | -0.16 (-2.82%) | 183,400 |
22 Jul 2022 | USD | 5.98 | 5.989 | 5.61 | 5.68 | 5.68 | -0.31 (-5.18%) | 459,700 |
21 Jul 2022 | USD | 5.81 | 5.995 | 5.71 | 5.99 | 5.99 | +0.18 (+3.10%) | 306,200 |
20 Jul 2022 | USD | 5.52 | 6.08 | 5.52 | 5.81 | 5.81 | +0.32 (+5.83%) | 488,700 |
19 Jul 2022 | USD | 5.99 | 6.09 | 5.42 | 5.49 | 5.49 | -0.54 (-8.96%) | 956,000 |
18 Jul 2022 | USD | 5.24 | 6.34 | 5.24 | 6.03 | 6.03 | +0.92 (+18.00%) | 2,394,500 |
15 Jul 2022 | USD | 5.13 | 5.18 | 4.99 | 5.11 | 5.11 | -0.02 (-0.39%) | 403,100 |
14 Jul 2022 | USD | 5.55 | 5.62 | 5.11 | 5.13 | 5.13 | -0.46 (-8.23%) | 677,400 |
13 Jul 2022 | USD | 5.64 | 5.725 | 5.43 | 5.59 | 5.59 | -0.17 (-2.95%) | 429,400 |
12 Jul 2022 | USD | 5.74 | 5.88 | 5.34 | 5.76 | 5.76 | +0.02 (+0.35%) | 538,400 |
11 Jul 2022 | USD | 5.7 | 5.765 | 5.57 | 5.74 | 5.74 | -0.01 (-0.17%) | 975,400 |
8 Jul 2022 | USD | 5.83 | 6.065 | 5.72 | 5.75 | 5.75 | -0.25 (-4.17%) | 661,400 |
7 Jul 2022 | USD | 5.57 | 6.003 | 5.48 | 6 | 6 | +0.5 (+9.09%) | 1,521,900 |
6 Jul 2022 | USD | 5.63 | 5.66 | 5.45 | 5.5 | 5.5 | -0.22 (-3.85%) | 822,800 |
5 Jul 2022 | USD | 5.35 | 5.73 | 5.26 | 5.72 | 5.72 | +0.24 (+4.38%) | 802,800 |
1 Jul 2022 | USD | 5.53 | 5.75 | 5.305 | 5.48 | 5.48 | -0.05 (-0.90%) | 577,100 |
30 Jun 2022 | USD | 5.2 | 5.63 | 5.18 | 5.53 | 5.53 | +0.21 (+3.95%) | 951,800 |
29 Jun 2022 | USD | 5.36 | 5.49 | 5.27 | 5.32 | 5.32 | -0.15 (-2.74%) | 469,100 |
28 Jun 2022 | USD | 5.55 | 5.79 | 5.28 | 5.47 | 5.47 | +0.06 (+1.11%) | 938,400 |
27 Jun 2022 | USD | 5.44 | 5.768 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 734,100 |
24 Jun 2022 | USD | 5.49 | 5.555 | 5.357 | 5.4 | 5.4 | +0.01 (+0.19%) | 945,400 |