Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 6.39 | 6.5 | 6.246 | 6.48 | 64.8 | +0.04 (+0.62%) | 285,000 |
3 Aug 2022 | USD | 6.14 | 6.494 | 6.09 | 6.44 | 64.4 | +0.39 (+6.45%) | 235,200 |
2 Aug 2022 | USD | 5.76 | 6.23 | 5.76 | 6.05 | 60.5 | +0.1 (+1.68%) | 238,100 |
1 Aug 2022 | USD | 5.75 | 6.12 | 5.63 | 5.95 | 59.5 | +0.1 (+1.71%) | 223,700 |
29 Jul 2022 | USD | 5.65 | 5.86 | 5.56 | 5.85 | 58.5 | +0.24 (+4.28%) | 302,700 |
28 Jul 2022 | USD | 5.42 | 5.61 | 5.21 | 5.61 | 56.1 | +0.14 (+2.56%) | 154,700 |
27 Jul 2022 | USD | 5.16 | 5.54 | 5.07 | 5.47 | 54.7 | +0.59 (+12.09%) | 273,100 |
26 Jul 2022 | USD | 5.14 | 5.14 | 4.83 | 4.88 | 48.8 | -0.49 (-9.12%) | 454,600 |
25 Jul 2022 | USD | 5.5 | 5.5 | 5.3 | 5.37 | 53.7 | -0.19 (-3.42%) | 139,800 |
22 Jul 2022 | USD | 6.07 | 6.16 | 5.501 | 5.56 | 55.6 | -0.68 (-10.90%) | 402,600 |
21 Jul 2022 | USD | 5.95 | 6.24 | 5.839 | 6.24 | 62.4 | +0.28 (+4.70%) | 225,400 |
20 Jul 2022 | USD | 5.48 | 6 | 5.472 | 5.96 | 59.6 | +0.53 (+9.76%) | 273,600 |
19 Jul 2022 | USD | 5.31 | 5.43 | 5.05 | 5.43 | 54.3 | +0.3 (+5.85%) | 124,400 |
18 Jul 2022 | USD | 5.31 | 5.45 | 5.06 | 5.13 | 51.3 | +0.02 (+0.39%) | 167,600 |
15 Jul 2022 | USD | 5.01 | 5.125 | 4.89 | 5.11 | 51.1 | +0.24 (+4.93%) | 151,400 |
14 Jul 2022 | USD | 4.84 | 4.92 | 4.64 | 4.87 | 48.7 | -0.11 (-2.21%) | 265,100 |
13 Jul 2022 | USD | 4.71 | 5.1 | 4.63 | 4.98 | 49.8 | +0.01 (+0.20%) | 87,300 |
12 Jul 2022 | USD | 5.23 | 5.41 | 4.87 | 4.97 | 49.7 | -0.24 (-4.61%) | 79,900 |
11 Jul 2022 | USD | 5.55 | 5.55 | 5.12 | 5.21 | 52.1 | -0.445 (-7.87%) | 159,200 |
8 Jul 2022 | USD | 5.37 | 5.84 | 5.37 | 5.655 | 56.55 | +0.025 (+0.44%) | 193,900 |
7 Jul 2022 | USD | 5.33 | 5.65 | 5.329 | 5.63 | 56.3 | +0.35 (+6.63%) | 171,900 |
6 Jul 2022 | USD | 5.29 | 5.42 | 5.03 | 5.28 | 52.8 | +0.01 (+0.19%) | 746,565 |
5 Jul 2022 | USD | 4.65 | 5.29 | 4.55 | 5.27 | 52.7 | +0.47 (+9.79%) | 150,000 |
1 Jul 2022 | USD | 4.65 | 4.817 | 4.56 | 4.8 | 48 | +0.17 (+3.67%) | 67,800 |
30 Jun 2022 | USD | 4.7 | 4.8 | 4.41 | 4.63 | 46.3 | -0.25 (-5.12%) | 304,200 |
29 Jun 2022 | USD | 4.9 | 5.02 | 4.738 | 4.88 | 48.8 | -0.06 (-1.21%) | 95,100 |
28 Jun 2022 | USD | 5.48 | 5.55 | 4.9 | 4.94 | 49.4 | -0.51 (-9.36%) | 210,300 |
27 Jun 2022 | USD | 5.75 | 5.75 | 5.33 | 5.45 | 54.5 | -0.23 (-4.05%) | 188,900 |
24 Jun 2022 | USD | 5.37 | 5.68 | 5.24 | 5.68 | 56.8 | +0.51 (+9.86%) | 417,000 |
23 Jun 2022 | USD | 4.89 | 5.2 | 4.7 | 5.17 | 51.7 | +0.42 (+8.84%) | 262,800 |