Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 6.82 | 7.26 | 6.66 | 7.18 | 7.18 | +0.42 (+6.21%) | 1,177,200 |
2 Aug 2022 | USD | 6.18 | 6.8 | 6.18 | 6.76 | 6.76 | +0.54 (+8.68%) | 377,100 |
1 Aug 2022 | USD | 5.87 | 6.25 | 5.8 | 6.22 | 6.22 | +0.26 (+4.36%) | 260,800 |
29 Jul 2022 | USD | 5.87 | 6.14 | 5.56 | 5.96 | 5.96 | +0.05 (+0.85%) | 210,800 |
28 Jul 2022 | USD | 5.83 | 6.19 | 5.66 | 5.91 | 5.91 | +0.05 (+0.85%) | 180,200 |
27 Jul 2022 | USD | 5.86 | 5.895 | 5.63 | 5.86 | 5.86 | +0.19 (+3.35%) | 226,300 |
26 Jul 2022 | USD | 5.73 | 6 | 5.568 | 5.67 | 5.67 | -0.09 (-1.56%) | 299,900 |
25 Jul 2022 | USD | 5.98 | 5.995 | 5.66 | 5.76 | 5.76 | -0.23 (-3.84%) | 236,400 |
22 Jul 2022 | USD | 6.5 | 6.54 | 5.9 | 5.99 | 5.99 | -0.52 (-7.99%) | 271,900 |
21 Jul 2022 | USD | 6.11 | 6.66 | 6.11 | 6.51 | 6.51 | +0.41 (+6.72%) | 761,900 |
20 Jul 2022 | USD | 6.31 | 6.51 | 6.08 | 6.1 | 6.1 | -0.18 (-2.87%) | 672,600 |
19 Jul 2022 | USD | 6.32 | 6.34 | 6.19 | 6.28 | 6.28 | +0.09 (+1.45%) | 471,200 |
18 Jul 2022 | USD | 6.12 | 6.31 | 6 | 6.19 | 6.19 | +0.2 (+3.34%) | 1,388,900 |
15 Jul 2022 | USD | 5.72 | 6 | 5.54 | 5.99 | 5.99 | +0.43 (+7.73%) | 1,066,500 |
14 Jul 2022 | USD | 5.39 | 5.57 | 5.335 | 5.56 | 5.56 | +0.12 (+2.21%) | 390,100 |
13 Jul 2022 | USD | 5.58 | 5.72 | 5.34 | 5.44 | 5.44 | -0.29 (-5.06%) | 785,100 |
12 Jul 2022 | USD | 5.88 | 5.94 | 5.68 | 5.73 | 5.73 | -0.12 (-2.05%) | 511,300 |
11 Jul 2022 | USD | 6.03 | 6.03 | 5.73 | 5.85 | 5.85 | -0.18 (-2.99%) | 451,100 |
8 Jul 2022 | USD | 6.17 | 6.305 | 6.005 | 6.03 | 6.03 | -0.18 (-2.90%) | 991,200 |
7 Jul 2022 | USD | 5.89 | 6.285 | 5.458 | 6.21 | 6.21 | +0.36 (+6.15%) | 2,859,400 |
6 Jul 2022 | USD | 5.59 | 5.9 | 5.54 | 5.85 | 5.85 | +0.29 (+5.22%) | 983,500 |
5 Jul 2022 | USD | 5.34 | 5.71 | 5.231 | 5.56 | 5.56 | +0.07 (+1.28%) | 938,300 |
1 Jul 2022 | USD | 5.61 | 5.69 | 5.41 | 5.49 | 5.49 | -0.07 (-1.26%) | 845,700 |
30 Jun 2022 | USD | 5.5 | 5.64 | 5.32 | 5.56 | 5.56 | -0.01 (-0.18%) | 805,900 |
29 Jun 2022 | USD | 5.89 | 5.96 | 5.54 | 5.57 | 5.57 | -0.33 (-5.59%) | 596,400 |
28 Jun 2022 | USD | 6.03 | 6.225 | 5.86 | 5.9 | 5.9 | -0.07 (-1.17%) | 825,100 |
27 Jun 2022 | USD | 6.33 | 6.45 | 5.81 | 5.97 | 5.97 | -0.31 (-4.94%) | 401,600 |
24 Jun 2022 | USD | 6.33 | 6.377 | 6.04 | 6.28 | 6.28 | -0.02 (-0.32%) | 1,879,300 |
23 Jun 2022 | USD | 5.8 | 6.35 | 5.79 | 6.3 | 6.3 | +0.56 (+9.76%) | 618,000 |
22 Jun 2022 | USD | 5.51 | 5.875 | 5.51 | 5.74 | 5.74 | +0.14 (+2.50%) | 385,100 |