Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | USD | 7.66 | 8.12 | 7.533 | 8.07 | 8.07 | +0.43 (+5.63%) | 472,900 |
6 Jul 2022 | USD | 7.38 | 7.87 | 7.25 | 7.64 | 7.64 | +0.28 (+3.80%) | 481,600 |
5 Jul 2022 | USD | 7.01 | 7.39 | 6.82 | 7.36 | 7.36 | +0.24 (+3.37%) | 575,800 |
1 Jul 2022 | USD | 6.89 | 7.21 | 6.86 | 7.12 | 7.12 | +0.23 (+3.34%) | 319,400 |
30 Jun 2022 | USD | 7.07 | 7.23 | 6.81 | 6.89 | 6.89 | -0.34 (-4.70%) | 346,200 |
29 Jun 2022 | USD | 7.03 | 7.305 | 6.75 | 7.23 | 7.23 | +0.12 (+1.69%) | 353,800 |
28 Jun 2022 | USD | 7.23 | 7.31 | 6.94 | 7.11 | 7.11 | -0.12 (-1.66%) | 374,000 |
27 Jun 2022 | USD | 6.96 | 7.29 | 6.76 | 7.23 | 7.23 | +0.2 (+2.84%) | 370,600 |
24 Jun 2022 | USD | 7.24 | 7.45 | 6.72 | 7.03 | 7.03 | -0.21 (-2.90%) | 1,290,900 |
23 Jun 2022 | USD | 6.52 | 7.255 | 6.52 | 7.24 | 7.24 | +0.74 (+11.38%) | 715,700 |
22 Jun 2022 | USD | 5.98 | 6.85 | 5.98 | 6.5 | 6.5 | +0.42 (+6.91%) | 1,297,800 |
21 Jun 2022 | USD | 5.88 | 6.4 | 5.88 | 6.08 | 6.08 | +0.39 (+6.85%) | 833,200 |
17 Jun 2022 | USD | 5.22 | 5.81 | 5.09 | 5.69 | 5.69 | +0.59 (+11.57%) | 4,468,700 |
16 Jun 2022 | USD | 5.23 | 5.41 | 4.95 | 5.1 | 5.1 | -0.31 (-5.73%) | 1,379,500 |
15 Jun 2022 | USD | 5.2 | 5.49 | 5.18 | 5.41 | 5.41 | +0.26 (+5.05%) | 1,061,900 |
14 Jun 2022 | USD | 5.23 | 5.27 | 4.97 | 5.15 | 5.15 | -0.03 (-0.58%) | 991,900 |
13 Jun 2022 | USD | 5.3 | 5.46 | 5 | 5.18 | 5.18 | -0.43 (-7.66%) | 1,543,500 |
10 Jun 2022 | USD | 5.62 | 5.78 | 5.44 | 5.61 | 5.61 | -0.18 (-3.11%) | 764,100 |
9 Jun 2022 | USD | 6.12 | 6.15 | 5.77 | 5.79 | 5.79 | -0.33 (-5.39%) | 416,300 |
8 Jun 2022 | USD | 6.11 | 6.41 | 6.02 | 6.12 | 6.12 | -0.06 (-0.97%) | 670,100 |
7 Jun 2022 | USD | 5.67 | 6.22 | 5.565 | 6.18 | 6.18 | +0.44 (+7.67%) | 389,000 |
6 Jun 2022 | USD | 5.85 | 5.97 | 5.622 | 5.74 | 5.74 | -0.04 (-0.69%) | 369,700 |
3 Jun 2022 | USD | 5.48 | 5.88 | 5.48 | 5.78 | 5.78 | +0.28 (+5.09%) | 407,400 |
2 Jun 2022 | USD | 5.43 | 5.64 | 5.36 | 5.5 | 5.5 | -0.01 (-0.18%) | 372,400 |
1 Jun 2022 | USD | 5.7 | 5.84 | 5.41 | 5.51 | 5.51 | -0.18 (-3.16%) | 466,400 |
31 May 2022 | USD | 5.73 | 5.89 | 5.45 | 5.69 | 5.69 | -0.08 (-1.39%) | 579,900 |
27 May 2022 | USD | 5.52 | 5.77 | 5.16 | 5.77 | 5.77 | +0.24 (+4.34%) | 519,000 |
26 May 2022 | USD | 5.7 | 5.98 | 5.5 | 5.53 | 5.53 | -0.18 (-3.15%) | 624,700 |
25 May 2022 | USD | 5.55 | 5.8 | 5.49 | 5.71 | 5.71 | +0.13 (+2.33%) | 276,600 |
24 May 2022 | USD | 5.73 | 5.74 | 5.49 | 5.58 | 5.58 | -0.28 (-4.78%) | 388,700 |