Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 6.17 | 6.41 | 5.66 | 6.25 | 6.25 | +0.04 (+0.64%) | 965,700 |
27 Jul 2022 | USD | 6.19 | 6.24 | 5.93 | 6.21 | 6.21 | +0.06 (+0.98%) | 279,700 |
26 Jul 2022 | USD | 5.95 | 6.19 | 5.68 | 6.15 | 6.15 | +0.18 (+3.02%) | 216,100 |
25 Jul 2022 | USD | 5.65 | 5.98 | 5.48 | 5.97 | 5.97 | +0.36 (+6.42%) | 228,900 |
22 Jul 2022 | USD | 5.88 | 5.88 | 5.39 | 5.61 | 5.61 | -0.19 (-3.28%) | 305,900 |
21 Jul 2022 | USD | 5.89 | 5.95 | 5.71 | 5.8 | 5.8 | -0.12 (-2.03%) | 122,900 |
20 Jul 2022 | USD | 5.64 | 6.06 | 5.49 | 5.92 | 5.92 | +0.35 (+6.28%) | 315,300 |
19 Jul 2022 | USD | 5.27 | 5.64 | 5.23 | 5.57 | 5.57 | +0.4 (+7.74%) | 352,600 |
18 Jul 2022 | USD | 5.46 | 5.67 | 5.09 | 5.17 | 5.17 | -0.22 (-4.08%) | 207,300 |
15 Jul 2022 | USD | 5.29 | 5.41 | 4.98 | 5.39 | 5.39 | +0.23 (+4.46%) | 269,400 |
14 Jul 2022 | USD | 5.14 | 5.27 | 4.92 | 5.16 | 5.16 | -0.09 (-1.71%) | 476,900 |
13 Jul 2022 | USD | 5.13 | 5.47 | 5.04 | 5.25 | 5.25 | 0.0 (0.0%) | 519,500 |
12 Jul 2022 | USD | 5.05 | 5.63 | 5 | 5.25 | 5.25 | -0.44 (-7.73%) | 1,029,200 |
11 Jul 2022 | USD | 5.85 | 5.86 | 5.58 | 5.69 | 5.69 | -0.24 (-4.05%) | 179,200 |
8 Jul 2022 | USD | 5.76 | 6.05 | 5.67 | 5.93 | 5.93 | +0.06 (+1.02%) | 330,000 |
7 Jul 2022 | USD | 5.4 | 5.915 | 5.19 | 5.87 | 5.87 | +0.5 (+9.31%) | 405,200 |
6 Jul 2022 | USD | 5.121 | 5.63 | 5.121 | 5.37 | 5.37 | -0.11 (-2.01%) | 497,600 |
5 Jul 2022 | USD | 4.87 | 5.51 | 4.81 | 5.48 | 5.48 | +0.56 (+11.38%) | 432,200 |
1 Jul 2022 | USD | 4.92 | 5.08 | 4.77 | 4.92 | 4.92 | +0.02 (+0.41%) | 392,200 |
30 Jun 2022 | USD | 4.84 | 5.02 | 4.66 | 4.9 | 4.9 | -0.05 (-1.01%) | 477,800 |
29 Jun 2022 | USD | 4.84 | 4.99 | 4.67 | 4.95 | 4.95 | +0.1 (+2.06%) | 430,700 |
28 Jun 2022 | USD | 5.24 | 5.3 | 4.805 | 4.85 | 4.85 | -0.37 (-7.09%) | 638,900 |
27 Jun 2022 | USD | 5.12 | 5.28 | 4.89 | 5.22 | 5.22 | +0.08 (+1.56%) | 536,500 |
24 Jun 2022 | USD | 5.13 | 5.24 | 4.96 | 5.14 | 5.14 | +0.03 (+0.59%) | 1,103,400 |
23 Jun 2022 | USD | 4.96 | 5.14 | 4.83 | 5.11 | 5.11 | +0.19 (+3.86%) | 509,900 |
22 Jun 2022 | USD | 4.46 | 5.15 | 4.46 | 4.92 | 4.92 | +0.43 (+9.58%) | 785,000 |
21 Jun 2022 | USD | 4.67 | 4.98 | 4.48 | 4.49 | 4.49 | -0.1 (-2.18%) | 486,700 |
17 Jun 2022 | USD | 4.36 | 4.91 | 4.32 | 4.59 | 4.59 | +0.23 (+5.28%) | 864,400 |
16 Jun 2022 | USD | 4.27 | 4.45 | 4.083 | 4.36 | 4.36 | -0.05 (-1.13%) | 607,400 |
15 Jun 2022 | USD | 4.09 | 4.45 | 4.08 | 4.41 | 4.41 | +0.14 (+3.28%) | 944,000 |