Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 7.44 | 7.81 | 7 | 7.19 | 7.19 | -0.16 (-2.18%) | 29,000 |
21 Jul 2022 | USD | 7.41 | 7.81 | 7.16 | 7.35 | 7.35 | -0.15 (-2%) | 36,200 |
20 Jul 2022 | USD | 6.82 | 7.5 | 6.65 | 7.5 | 7.5 | +0.77 (+11.44%) | 57,700 |
19 Jul 2022 | USD | 5.09 | 6.86 | 5.09 | 6.73 | 6.73 | +1.25 (+22.81%) | 147,000 |
18 Jul 2022 | USD | 5.13 | 6.65 | 4.71 | 5.48 | 5.48 | +0.76 (+16.10%) | 475,600 |
15 Jul 2022 | USD | 4.83 | 5.16 | 4.55 | 4.72 | 4.72 | +0.03 (+0.64%) | 14,000 |
14 Jul 2022 | USD | 4.8 | 4.93 | 4.55 | 4.69 | 4.69 | -0.16 (-3.30%) | 9,300 |
13 Jul 2022 | USD | 4.87 | 5.03 | 4.68 | 4.85 | 4.85 | -0.09 (-1.82%) | 15,200 |
12 Jul 2022 | USD | 4.83 | 5.08 | 4.72 | 4.94 | 4.94 | +0.3 (+6.47%) | 7,400 |
11 Jul 2022 | USD | 5.11 | 5.31 | 4.57 | 4.64 | 4.64 | -0.41 (-8.12%) | 8,100 |
8 Jul 2022 | USD | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | +0.14 (+2.85%) | 900 |
7 Jul 2022 | USD | 5.09 | 5.68 | 4.85 | 4.91 | 4.91 | -0.11 (-2.19%) | 10,200 |
6 Jul 2022 | USD | 5.6 | 5.72 | 5.02 | 5.02 | 5.02 | -0.44 (-8.06%) | 7,600 |
5 Jul 2022 | USD | 4.96 | 5.48 | 4.95 | 5.46 | 5.46 | +0.56 (+11.43%) | 7,900 |
1 Jul 2022 | USD | 5.28 | 5.62 | 4.9 | 4.9 | 4.9 | -0.36 (-6.84%) | 8,400 |
30 Jun 2022 | USD | 4.67 | 5.26 | 4.67 | 5.26 | 5.26 | +0.29 (+5.84%) | 6,300 |
29 Jun 2022 | USD | 5.22 | 5.49 | 4.53 | 4.97 | 4.97 | -0.32 (-6.05%) | 16,800 |
28 Jun 2022 | USD | 5.51 | 5.88 | 5.2 | 5.29 | 5.29 | -0.41 (-7.19%) | 7,900 |
27 Jun 2022 | USD | 6 | 6.46 | 5.55 | 5.7 | 5.7 | -0.58 (-9.24%) | 20,400 |
24 Jun 2022 | USD | 5.91 | 6.35 | 5.27 | 6.28 | 6.28 | +0.71 (+12.75%) | 40,400 |
23 Jun 2022 | USD | 5.43 | 6.23 | 5.37 | 5.57 | 5.57 | +0.25 (+4.70%) | 46,400 |
22 Jun 2022 | USD | 5.33 | 5.58 | 5.31 | 5.32 | 5.32 | +0.12 (+2.31%) | 6,000 |
21 Jun 2022 | USD | 5.09 | 5.32 | 5.09 | 5.2 | 5.2 | +0.07 (+1.36%) | 2,600 |
17 Jun 2022 | USD | 4.86 | 5.13 | 4.82 | 5.13 | 5.13 | 0.0 (0.0%) | 2,100 |
16 Jun 2022 | USD | 5.07 | 5.13 | 4.87 | 5.13 | 5.13 | +0.04 (+0.79%) | 2,900 |
15 Jun 2022 | USD | 5 | 5.41 | 4.81 | 5.09 | 5.09 | +0.02 (+0.39%) | 18,500 |
14 Jun 2022 | USD | 5.2 | 5.51 | 4.51 | 5.07 | 5.07 | +0.14 (+2.84%) | 60,900 |
13 Jun 2022 | USD | 5.2 | 5.53 | 4.71 | 4.93 | 4.93 | -0.3 (-5.74%) | 15,000 |
10 Jun 2022 | USD | 5.24 | 5.53 | 5.02 | 5.23 | 5.23 | -0.16 (-2.97%) | 20,100 |
9 Jun 2022 | USD | 5.81 | 5.81 | 5.29 | 5.39 | 5.39 | -0.04 (-0.74%) | 10,900 |