Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.47 | 5.569 | 5.38 | 5.49 | 5.49 | +0.11 (+2.04%) | 79,100 |
3 Aug 2022 | USD | 5.41 | 5.51 | 5.34 | 5.38 | 5.38 | +0.1 (+1.89%) | 111,000 |
2 Aug 2022 | USD | 5.11 | 5.405 | 5.03 | 5.28 | 5.28 | +0.11 (+2.13%) | 133,400 |
1 Aug 2022 | USD | 5.51 | 5.54 | 5.14 | 5.17 | 5.17 | -0.4 (-7.18%) | 611,600 |
29 Jul 2022 | USD | 5.86 | 5.86 | 5.42 | 5.57 | 5.57 | -0.22 (-3.80%) | 155,900 |
28 Jul 2022 | USD | 5.87 | 5.895 | 5.59 | 5.79 | 5.79 | -0.06 (-1.03%) | 144,900 |
27 Jul 2022 | USD | 5.76 | 5.91 | 5.62 | 5.85 | 5.85 | +0.12 (+2.09%) | 98,100 |
26 Jul 2022 | USD | 5.69 | 5.94 | 5.55 | 5.73 | 5.73 | -0.03 (-0.52%) | 113,200 |
25 Jul 2022 | USD | 5.87 | 5.87 | 5.61 | 5.76 | 5.76 | -0.11 (-1.87%) | 109,000 |
22 Jul 2022 | USD | 6.25 | 6.25 | 5.8 | 5.87 | 5.87 | -0.29 (-4.71%) | 123,300 |
21 Jul 2022 | USD | 6.18 | 6.27 | 6.1 | 6.16 | 6.16 | -0.05 (-0.81%) | 123,800 |
20 Jul 2022 | USD | 5.81 | 6.395 | 5.682 | 6.21 | 6.21 | +0.455 (+7.91%) | 304,600 |
19 Jul 2022 | USD | 5.57 | 5.89 | 5.5 | 5.755 | 5.755 | +0.285 (+5.21%) | 234,400 |
18 Jul 2022 | USD | 5.77 | 5.956 | 5.42 | 5.47 | 5.47 | -0.24 (-4.20%) | 150,300 |
15 Jul 2022 | USD | 5.3 | 5.78 | 5.227 | 5.71 | 5.71 | +0.45 (+8.56%) | 317,500 |
14 Jul 2022 | USD | 5.63 | 5.77 | 4.99 | 5.26 | 5.26 | -0.29 (-5.23%) | 608,800 |
13 Jul 2022 | USD | 5.13 | 5.63 | 5.13 | 5.55 | 5.55 | +0.22 (+4.13%) | 127,600 |
12 Jul 2022 | USD | 5.21 | 5.39 | 4.98 | 5.33 | 5.33 | +0.12 (+2.30%) | 152,200 |
11 Jul 2022 | USD | 5.5 | 5.585 | 5.11 | 5.21 | 5.21 | -0.24 (-4.40%) | 169,000 |
8 Jul 2022 | USD | 5.1 | 5.57 | 5.1 | 5.45 | 5.45 | +0.26 (+5.01%) | 257,300 |
7 Jul 2022 | USD | 4.77 | 5.24 | 4.755 | 5.19 | 5.19 | +0.42 (+8.81%) | 180,900 |
6 Jul 2022 | USD | 5.01 | 5.12 | 4.75 | 4.77 | 4.77 | -0.25 (-4.98%) | 235,500 |
5 Jul 2022 | USD | 4.68 | 5.15 | 4.68 | 5.02 | 5.02 | +0.26 (+5.46%) | 191,500 |
1 Jul 2022 | USD | 4.84 | 5.03 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 155,200 |
30 Jun 2022 | USD | 4.69 | 5.02 | 4.67 | 4.84 | 4.84 | +0.04 (+0.83%) | 100,700 |
29 Jun 2022 | USD | 4.85 | 4.88 | 4.61 | 4.8 | 4.8 | -0.11 (-2.24%) | 188,200 |
28 Jun 2022 | USD | 5.13 | 5.23 | 4.8 | 4.91 | 4.91 | -0.2 (-3.91%) | 164,100 |
27 Jun 2022 | USD | 5.04 | 5.24 | 4.92 | 5.11 | 5.11 | +0.12 (+2.40%) | 458,700 |
24 Jun 2022 | USD | 5.15 | 5.18 | 4.75 | 4.99 | 4.99 | -0.1 (-1.96%) | 4,454,900 |
23 Jun 2022 | USD | 4.82 | 5.09 | 4.7 | 5.09 | 5.09 | +0.29 (+6.04%) | 376,700 |