Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 5.78 | 5.91 | 5.7 | 5.91 | 5.91 | +0.13 (+2.25%) | 1,210,000 |
27 Jul 2022 | USD | 5.78 | 5.79 | 5.635 | 5.78 | 5.78 | +0.08 (+1.40%) | 1,235,600 |
26 Jul 2022 | USD | 5.83 | 5.86 | 5.69 | 5.7 | 5.7 | -0.24 (-4.04%) | 705,700 |
25 Jul 2022 | USD | 6 | 6.06 | 5.86 | 5.94 | 5.94 | -0.03 (-0.50%) | 792,200 |
22 Jul 2022 | USD | 6.21 | 6.23 | 5.952 | 5.97 | 5.97 | -0.26 (-4.17%) | 1,502,500 |
21 Jul 2022 | USD | 6.36 | 6.37 | 6.16 | 6.23 | 6.23 | -0.11 (-1.74%) | 1,798,400 |
20 Jul 2022 | USD | 5.97 | 6.39 | 5.97 | 6.34 | 6.34 | +0.37 (+6.20%) | 3,305,100 |
19 Jul 2022 | USD | 5.95 | 6.02 | 5.81 | 5.97 | 5.97 | +0.12 (+2.05%) | 1,166,200 |
18 Jul 2022 | USD | 5.81 | 6.025 | 5.775 | 5.85 | 5.85 | +0.15 (+2.63%) | 1,385,100 |
15 Jul 2022 | USD | 5.97 | 5.97 | 5.69 | 5.7 | 5.7 | -0.19 (-3.23%) | 1,106,900 |
14 Jul 2022 | USD | 5.62 | 5.91 | 5.52 | 5.89 | 5.89 | +0.17 (+2.97%) | 2,110,600 |
13 Jul 2022 | USD | 5.69 | 5.779 | 5.65 | 5.72 | 5.72 | -0.03 (-0.52%) | 501,900 |
12 Jul 2022 | USD | 5.72 | 5.81 | 5.71 | 5.75 | 5.75 | +0.05 (+0.88%) | 563,000 |
11 Jul 2022 | USD | 5.91 | 5.975 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 917,500 |
8 Jul 2022 | USD | 6.03 | 6.115 | 5.95 | 6 | 6 | -0.11 (-1.80%) | 677,100 |
7 Jul 2022 | USD | 6.02 | 6.11 | 5.96 | 6.11 | 6.11 | +0.1 (+1.66%) | 586,700 |
6 Jul 2022 | USD | 5.96 | 6.055 | 5.9 | 6.01 | 6.01 | +0.04 (+0.67%) | 734,100 |
5 Jul 2022 | USD | 5.8 | 5.99 | 5.685 | 5.97 | 5.97 | +0.1 (+1.70%) | 999,200 |
1 Jul 2022 | USD | 5.79 | 5.94 | 5.74 | 5.87 | 5.87 | +0.07 (+1.21%) | 867,900 |
30 Jun 2022 | USD | 5.84 | 5.89 | 5.71 | 5.8 | 5.8 | -0.15 (-2.52%) | 1,194,700 |
29 Jun 2022 | USD | 6.2 | 6.2 | 5.95 | 5.95 | 5.95 | -0.24 (-3.88%) | 1,117,700 |
28 Jun 2022 | USD | 6.44 | 6.53 | 6.19 | 6.19 | 6.19 | -0.22 (-3.43%) | 845,300 |
27 Jun 2022 | USD | 6.52 | 6.52 | 6.324 | 6.41 | 6.41 | -0.09 (-1.38%) | 610,200 |
24 Jun 2022 | USD | 6.393 | 6.53 | 6.34 | 6.5 | 6.5 | +0.24 (+3.83%) | 2,658,400 |
23 Jun 2022 | USD | 6.04 | 6.275 | 5.969 | 6.26 | 6.26 | +0.29 (+4.86%) | 1,794,400 |
22 Jun 2022 | USD | 5.99 | 6.18 | 5.97 | 5.97 | 5.97 | -0.17 (-2.77%) | 2,503,500 |
21 Jun 2022 | USD | 6.14 | 6.28 | 6.14 | 6.14 | 6.14 | +0.08 (+1.32%) | 1,553,800 |
17 Jun 2022 | USD | 5.99 | 6.145 | 5.98 | 6.06 | 6.06 | +0.07 (+1.17%) | 693,200 |
16 Jun 2022 | USD | 6 | 6.05 | 5.89 | 5.99 | 5.99 | -0.19 (-3.07%) | 1,817,400 |
15 Jun 2022 | USD | 6.11 | 6.21 | 5.995 | 6.18 | 6.18 | +0.14 (+2.32%) | 744,000 |