Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 5.51 | 6.09 | 5.51 | 6 | 6 | +0.44 (+7.91%) | 64,200 |
4 Aug 2022 | USD | 5.44 | 5.61 | 5.375 | 5.56 | 5.56 | +0.11 (+2.02%) | 279,500 |
3 Aug 2022 | USD | 5.08 | 5.74 | 5.02 | 5.45 | 5.45 | +0.46 (+9.22%) | 147,200 |
2 Aug 2022 | USD | 4.92 | 5.11 | 4.875 | 4.99 | 4.99 | 0.0 (0.0%) | 145,000 |
1 Aug 2022 | USD | 4.96 | 5.01 | 4.76 | 4.99 | 4.99 | -0.07 (-1.38%) | 108,900 |
29 Jul 2022 | USD | 5 | 5.17 | 4.96 | 5.06 | 5.06 | 0.0 (0.0%) | 97,400 |
28 Jul 2022 | USD | 5.05 | 5.22 | 4.91 | 5.06 | 5.06 | +0.03 (+0.60%) | 53,600 |
27 Jul 2022 | USD | 5.05 | 5.12 | 4.92 | 5.03 | 5.03 | 0.0 (0.0%) | 125,700 |
26 Jul 2022 | USD | 4.92 | 5.13 | 4.886 | 5.03 | 5.03 | +0.02 (+0.40%) | 219,800 |
25 Jul 2022 | USD | 5.11 | 5.11 | 4.87 | 5.01 | 5.01 | -0.06 (-1.18%) | 111,900 |
22 Jul 2022 | USD | 5.29 | 5.33 | 5 | 5.07 | 5.07 | -0.27 (-5.06%) | 139,300 |
21 Jul 2022 | USD | 5.52 | 5.76 | 5.17 | 5.34 | 5.34 | -0.16 (-2.91%) | 118,600 |
20 Jul 2022 | USD | 5.25 | 5.53 | 4.98 | 5.5 | 5.5 | +0.26 (+4.96%) | 236,400 |
19 Jul 2022 | USD | 5.22 | 5.415 | 5.082 | 5.24 | 5.24 | +0.11 (+2.14%) | 38,300 |
18 Jul 2022 | USD | 5.35 | 5.57 | 5.09 | 5.13 | 5.13 | -0.16 (-3.02%) | 74,400 |
15 Jul 2022 | USD | 5.16 | 5.41 | 5.01 | 5.29 | 5.29 | +0.11 (+2.12%) | 111,800 |
14 Jul 2022 | USD | 4.93 | 5.34 | 4.88 | 5.18 | 5.18 | +0.17 (+3.39%) | 100,500 |
13 Jul 2022 | USD | 5.09 | 5.09 | 4.84 | 5.01 | 5.01 | -0.14 (-2.72%) | 200,700 |
12 Jul 2022 | USD | 5.14 | 5.31 | 4.89 | 5.15 | 5.15 | +0.01 (+0.19%) | 105,500 |
11 Jul 2022 | USD | 5.17 | 5.3 | 5.025 | 5.14 | 5.14 | -0.16 (-3.02%) | 513,700 |
8 Jul 2022 | USD | 4.65 | 5.336 | 4.65 | 5.3 | 5.3 | +0.57 (+12.05%) | 85,500 |
7 Jul 2022 | USD | 4.59 | 4.915 | 4.49 | 4.73 | 4.73 | +0.23 (+5.11%) | 153,200 |
6 Jul 2022 | USD | 4.24 | 4.79 | 4.22 | 4.5 | 4.5 | +0.27 (+6.38%) | 69,100 |
5 Jul 2022 | USD | 4.15 | 4.493 | 4.119 | 4.23 | 4.23 | +0.03 (+0.71%) | 96,600 |
1 Jul 2022 | USD | 4.51 | 4.52 | 4.11 | 4.2 | 4.2 | -0.23 (-5.19%) | 63,100 |
30 Jun 2022 | USD | 4.38 | 4.47 | 4.15 | 4.43 | 4.43 | -0.05 (-1.12%) | 70,100 |
29 Jun 2022 | USD | 4.64 | 4.7 | 4.339 | 4.48 | 4.48 | -0.22 (-4.68%) | 133,100 |
28 Jun 2022 | USD | 4.81 | 4.97 | 4.62 | 4.7 | 4.7 | -0.19 (-3.89%) | 118,400 |
27 Jun 2022 | USD | 5.2 | 6.5 | 4.84 | 4.89 | 4.89 | -0.48 (-8.94%) | 1,146,800 |
24 Jun 2022 | USD | 4.11 | 5.37 | 4 | 5.37 | 5.37 | +1.22 (+29.40%) | 3,455,600 |