Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 6 | 6.03 | 5.8 | 5.83 | 5.83 | -0.11 (-1.85%) | 261,200 |
10 Aug 2022 | USD | 5.79 | 5.97 | 5.72 | 5.94 | 5.94 | +0.26 (+4.58%) | 234,200 |
9 Aug 2022 | USD | 5.76 | 5.76 | 5.63 | 5.68 | 5.68 | -0.09 (-1.56%) | 224,300 |
8 Aug 2022 | USD | 5.85 | 5.94 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 233,100 |
5 Aug 2022 | USD | 6.1 | 6.16 | 5.77 | 5.78 | 5.78 | -0.38 (-6.17%) | 406,100 |
4 Aug 2022 | USD | 6.1 | 6.28 | 6.08 | 6.16 | 6.16 | +0.06 (+0.98%) | 354,500 |
3 Aug 2022 | USD | 5.92 | 6.18 | 5.84 | 6.1 | 6.1 | +0.27 (+4.63%) | 542,100 |
2 Aug 2022 | USD | 5.7 | 5.91 | 5.62 | 5.83 | 5.83 | +0.19 (+3.37%) | 291,800 |
1 Aug 2022 | USD | 5.6 | 5.72 | 5.51 | 5.64 | 5.64 | -0.01 (-0.18%) | 377,900 |
29 Jul 2022 | USD | 5.6 | 5.7 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 155,200 |
28 Jul 2022 | USD | 5.63 | 5.63 | 5.48 | 5.59 | 5.59 | -0.01 (-0.18%) | 126,300 |
27 Jul 2022 | USD | 5.42 | 5.6 | 5.4 | 5.6 | 5.6 | +0.22 (+4.09%) | 202,200 |
26 Jul 2022 | USD | 5.38 | 5.47 | 5.33 | 5.38 | 5.38 | -0.01 (-0.19%) | 132,200 |
25 Jul 2022 | USD | 5.53 | 5.56 | 5.34 | 5.39 | 5.39 | -0.15 (-2.71%) | 293,600 |
22 Jul 2022 | USD | 5.72 | 5.73 | 5.52 | 5.54 | 5.54 | -0.21 (-3.65%) | 143,900 |
21 Jul 2022 | USD | 5.7 | 5.79 | 5.62 | 5.75 | 5.75 | +0.04 (+0.70%) | 204,700 |
20 Jul 2022 | USD | 5.64 | 5.8 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 125,100 |
19 Jul 2022 | USD | 5.61 | 5.77 | 5.61 | 5.67 | 5.67 | +0.07 (+1.25%) | 167,200 |
18 Jul 2022 | USD | 5.47 | 5.68 | 5.47 | 5.6 | 5.6 | +0.17 (+3.13%) | 277,500 |
15 Jul 2022 | USD | 5.35 | 5.47 | 5.28 | 5.43 | 5.43 | +0.1 (+1.88%) | 122,900 |
14 Jul 2022 | USD | 5.26 | 5.37 | 5.19 | 5.33 | 5.33 | -0.01 (-0.19%) | 256,500 |
13 Jul 2022 | USD | 5.26 | 5.48 | 5.2 | 5.34 | 5.34 | +0.01 (+0.19%) | 192,100 |
12 Jul 2022 | USD | 5.41 | 5.47 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 211,100 |
11 Jul 2022 | USD | 5.64 | 5.64 | 5.4 | 5.41 | 5.41 | -0.24 (-4.25%) | 148,700 |
8 Jul 2022 | USD | 5.53 | 5.65 | 5.49 | 5.65 | 5.65 | +0.08 (+1.44%) | 225,100 |
7 Jul 2022 | USD | 5.52 | 5.67 | 5.5 | 5.57 | 5.57 | +0.1 (+1.83%) | 217,200 |
6 Jul 2022 | USD | 5.4 | 5.53 | 5.36 | 5.47 | 5.47 | +0.07 (+1.30%) | 122,300 |
5 Jul 2022 | USD | 5.3 | 5.42 | 5.24 | 5.4 | 5.4 | +0.04 (+0.75%) | 120,400 |
1 Jul 2022 | USD | 5.3 | 5.4 | 5.29 | 5.36 | 5.36 | +0.02 (+0.37%) | 161,400 |
30 Jun 2022 | USD | 5.24 | 5.34 | 5.16 | 5.34 | 5.34 | +0.01 (+0.19%) | 131,200 |