Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 5.35 | 5.51 | 5.17 | 5.25 | 5.25 | -0.12 (-2.23%) | 373,900 |
5 Aug 2022 | USD | 5.24 | 5.41 | 5.01 | 5.37 | 5.37 | +0.06 (+1.13%) | 479,100 |
4 Aug 2022 | USD | 5.2 | 5.459 | 4.97 | 5.31 | 5.31 | +0.13 (+2.51%) | 933,500 |
3 Aug 2022 | USD | 4.78 | 5.23 | 4.66 | 5.18 | 5.18 | +0.44 (+9.28%) | 550,400 |
2 Aug 2022 | USD | 4.52 | 4.92 | 4.52 | 4.74 | 4.74 | +0.17 (+3.72%) | 584,300 |
1 Aug 2022 | USD | 4.51 | 4.59 | 4.15 | 4.57 | 4.57 | -0.01 (-0.22%) | 702,800 |
29 Jul 2022 | USD | 4.66 | 4.71 | 4.46 | 4.58 | 4.58 | -0.07 (-1.51%) | 485,500 |
28 Jul 2022 | USD | 4.77 | 4.88 | 4.57 | 4.65 | 4.65 | -0.11 (-2.31%) | 387,600 |
27 Jul 2022 | USD | 4.65 | 4.83 | 4.642 | 4.76 | 4.76 | +0.14 (+3.03%) | 448,700 |
26 Jul 2022 | USD | 4.84 | 4.84 | 4.52 | 4.62 | 4.62 | -0.22 (-4.55%) | 228,300 |
25 Jul 2022 | USD | 4.85 | 4.905 | 4.77 | 4.84 | 4.84 | +0.01 (+0.21%) | 156,700 |
22 Jul 2022 | USD | 5.25 | 5.25 | 4.76 | 4.83 | 4.83 | -0.38 (-7.29%) | 253,900 |
21 Jul 2022 | USD | 5.09 | 5.23 | 5.02 | 5.21 | 5.21 | +0.05 (+0.97%) | 158,600 |
20 Jul 2022 | USD | 4.76 | 5.188 | 4.751 | 5.16 | 5.16 | +0.44 (+9.32%) | 377,400 |
19 Jul 2022 | USD | 4.67 | 4.82 | 4.66 | 4.72 | 4.72 | +0.14 (+3.06%) | 193,400 |
18 Jul 2022 | USD | 4.79 | 4.885 | 4.55 | 4.58 | 4.58 | -0.18 (-3.78%) | 370,000 |
15 Jul 2022 | USD | 4.63 | 4.76 | 4.432 | 4.76 | 4.76 | +0.21 (+4.62%) | 342,400 |
14 Jul 2022 | USD | 4.6 | 4.69 | 4.47 | 4.55 | 4.55 | -0.14 (-2.99%) | 446,300 |
13 Jul 2022 | USD | 4.8 | 5.03 | 4.6 | 4.69 | 4.69 | -0.17 (-3.50%) | 469,800 |
12 Jul 2022 | USD | 5.12 | 5.15 | 4.8 | 4.86 | 4.86 | -0.26 (-5.08%) | 452,600 |
11 Jul 2022 | USD | 5.4 | 5.5 | 4.96 | 5.12 | 5.12 | -0.4 (-7.25%) | 505,900 |
8 Jul 2022 | USD | 5.62 | 5.72 | 5.37 | 5.52 | 5.52 | -0.13 (-2.30%) | 261,400 |
7 Jul 2022 | USD | 5.75 | 5.89 | 5.64 | 5.65 | 5.65 | -0.06 (-1.05%) | 306,200 |
6 Jul 2022 | USD | 5.81 | 6.1 | 5.65 | 5.71 | 5.71 | -0.11 (-1.89%) | 374,500 |
5 Jul 2022 | USD | 5.34 | 5.83 | 5.267 | 5.82 | 5.82 | +0.32 (+5.82%) | 641,900 |
1 Jul 2022 | USD | 5.37 | 5.51 | 5.3 | 5.5 | 5.5 | +0.11 (+2.04%) | 224,800 |
30 Jun 2022 | USD | 5.3 | 5.66 | 5.26 | 5.39 | 5.39 | +0.01 (+0.19%) | 318,700 |
29 Jun 2022 | USD | 5.54 | 5.59 | 5.23 | 5.38 | 5.38 | -0.19 (-3.41%) | 431,200 |
28 Jun 2022 | USD | 5.93 | 6 | 5.55 | 5.57 | 5.57 | -0.29 (-4.95%) | 548,700 |
27 Jun 2022 | USD | 6.25 | 6.4 | 5.83 | 5.86 | 5.86 | -0.25 (-4.09%) | 460,800 |