Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.97 | 6.17 | 5.92 | 5.95 | 5.6957 | +0.04 (+0.68%) | 1,887,900 |
10 Aug 2022 | USD | 5.91 | 5.96 | 5.76 | 5.91 | 5.6574 | 0.0 (0.0%) | 1,183,300 |
9 Aug 2022 | USD | 5.89 | 6.1 | 5.79 | 5.91 | 5.6574 | -0.04 (-0.67%) | 1,824,400 |
8 Aug 2022 | USD | 5.9 | 6.16 | 5.89 | 5.95 | 5.6957 | -0.05 (-0.83%) | 1,807,300 |
5 Aug 2022 | USD | 5.95 | 6.03 | 5.7 | 6 | 5.7436 | -0.21 (-3.38%) | 2,195,500 |
4 Aug 2022 | USD | 6.3 | 6.34 | 6 | 6.21 | 5.9446 | +0.05 (+0.81%) | 3,754,400 |
3 Aug 2022 | USD | 6 | 6.2 | 5.85 | 6.16 | 5.8968 | +0.19 (+3.18%) | 2,542,400 |
2 Aug 2022 | USD | 6.02 | 6.28 | 5.93 | 5.97 | 5.7149 | -0.13 (-2.13%) | 1,974,400 |
1 Aug 2022 | USD | 5.66 | 6.15 | 5.62 | 6.1 | 5.8393 | +0.45 (+7.96%) | 1,980,700 |
29 Jul 2022 | USD | 5.53 | 5.75 | 5.42 | 5.65 | 5.4085 | +0.2 (+3.67%) | 1,463,300 |
28 Jul 2022 | USD | 5.28 | 5.48 | 5.16 | 5.45 | 5.2171 | +0.28 (+5.42%) | 1,010,900 |
27 Jul 2022 | USD | 5.12 | 5.17 | 4.96 | 5.17 | 4.9491 | +0.14 (+2.78%) | 642,300 |
26 Jul 2022 | USD | 5 | 5.06 | 4.96 | 5.03 | 4.815 | +0.04 (+0.80%) | 434,800 |
25 Jul 2022 | USD | 4.91 | 5.03 | 4.86 | 4.99 | 4.7768 | +0.09 (+1.84%) | 523,000 |
22 Jul 2022 | USD | 5.13 | 5.15 | 4.81 | 4.9 | 4.6906 | -0.21 (-4.11%) | 625,300 |
21 Jul 2022 | USD | 5.12 | 5.14 | 4.98 | 5.11 | 4.8916 | +0.02 (+0.39%) | 578,900 |
20 Jul 2022 | USD | 5 | 5.09 | 4.84 | 5.09 | 4.8725 | +0.11 (+2.21%) | 800,100 |
19 Jul 2022 | USD | 4.75 | 5.01 | 4.75 | 4.98 | 4.7672 | +0.24 (+5.06%) | 657,900 |
18 Jul 2022 | USD | 4.7 | 4.85 | 4.67 | 4.74 | 4.5374 | +0.16 (+3.49%) | 792,900 |
15 Jul 2022 | USD | 4.42 | 4.6 | 4.36 | 4.58 | 4.3843 | +0.22 (+5.05%) | 679,300 |
14 Jul 2022 | USD | 4.3 | 4.36 | 4.22 | 4.36 | 4.1737 | -0.02 (-0.46%) | 449,700 |
13 Jul 2022 | USD | 4.28 | 4.44 | 4.26 | 4.38 | 4.1928 | +0.03 (+0.69%) | 437,200 |
12 Jul 2022 | USD | 4.38 | 4.42 | 4.3 | 4.35 | 4.1641 | -0.09 (-2.03%) | 485,100 |
11 Jul 2022 | USD | 4.43 | 4.55 | 4.41 | 4.44 | 4.2503 | -0.09 (-1.99%) | 423,000 |
8 Jul 2022 | USD | 4.59 | 4.61 | 4.43 | 4.53 | 4.3364 | -0.02 (-0.44%) | 773,800 |
7 Jul 2022 | USD | 4.42 | 4.63 | 4.42 | 4.55 | 4.3556 | +0.25 (+5.81%) | 660,400 |
6 Jul 2022 | USD | 4.47 | 4.47 | 4.18 | 4.3 | 4.1162 | -0.2 (-4.44%) | 1,132,500 |
5 Jul 2022 | USD | 4.53 | 4.6 | 4.36 | 4.5 | 4.3077 | -0.09 (-1.96%) | 984,600 |
1 Jul 2022 | USD | 4.8 | 4.87 | 4.48 | 4.59 | 4.3938 | -0.2 (-4.18%) | 1,064,800 |
30 Jun 2022 | USD | 4.7 | 4.86 | 4.65 | 4.79 | 4.5853 | +0.03 (+0.63%) | 884,900 |