Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 5.41 | 5.65 | 5.3 | 5.39 | 5.39 | -0.15 (-2.71%) | 30,600 |
24 Aug 2022 | USD | 5.83 | 5.96 | 5.52 | 5.54 | 5.54 | +0.21 (+3.94%) | 42,900 |
23 Aug 2022 | USD | 5.34 | 5.6 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 23,700 |
22 Aug 2022 | USD | 5.38 | 5.82 | 5.29 | 5.42 | 5.42 | -0.18 (-3.21%) | 48,500 |
19 Aug 2022 | USD | 6.3 | 6.3 | 5.51 | 5.6 | 5.6 | -0.86 (-13.31%) | 78,200 |
18 Aug 2022 | USD | 6.35 | 6.54 | 6.19 | 6.46 | 6.46 | +0.14 (+2.22%) | 11,900 |
17 Aug 2022 | USD | 6.7 | 6.79 | 6.32 | 6.32 | 6.32 | -0.36 (-5.39%) | 17,300 |
16 Aug 2022 | USD | 6.91 | 6.91 | 6.54 | 6.68 | 6.68 | -0.16 (-2.34%) | 19,900 |
15 Aug 2022 | USD | 6.78 | 7.09 | 6.72 | 6.84 | 6.84 | +0.04 (+0.59%) | 40,000 |
12 Aug 2022 | USD | 6.76 | 6.8 | 6.4 | 6.8 | 6.8 | +0.4 (+6.25%) | 33,700 |
11 Aug 2022 | USD | 7.01 | 7.31 | 6.13 | 6.4 | 6.4 | -0.42 (-6.16%) | 115,400 |
10 Aug 2022 | USD | 7.39 | 7.39 | 6.63 | 6.82 | 6.82 | -0.33 (-4.62%) | 97,500 |
9 Aug 2022 | USD | 6.74 | 7.48 | 6.46 | 7.15 | 7.15 | +0.96 (+15.51%) | 159,500 |
8 Aug 2022 | USD | 5.78 | 6.22 | 5.78 | 6.19 | 6.19 | +0.46 (+8.03%) | 56,000 |
5 Aug 2022 | USD | 5.92 | 6.18 | 5.62 | 5.73 | 5.73 | -0.16 (-2.72%) | 66,500 |
4 Aug 2022 | USD | 5.75 | 5.94 | 5.75 | 5.89 | 5.89 | +0.18 (+3.15%) | 23,100 |
3 Aug 2022 | USD | 5.61 | 5.79 | 5.6 | 5.71 | 5.71 | +0.14 (+2.51%) | 26,600 |
2 Aug 2022 | USD | 5.32 | 5.78 | 5.32 | 5.57 | 5.57 | +0.1 (+1.83%) | 55,100 |
1 Aug 2022 | USD | 5.57 | 5.57 | 5.22 | 5.47 | 5.47 | +0.02 (+0.37%) | 58,000 |
29 Jul 2022 | USD | 5.03 | 5.58 | 5.03 | 5.45 | 5.45 | +0.54 (+11.00%) | 65,400 |
28 Jul 2022 | USD | 4.62 | 4.99 | 4.46 | 4.91 | 4.91 | +0.2 (+4.25%) | 51,500 |
27 Jul 2022 | USD | 4.91 | 5 | 4.6 | 4.71 | 4.71 | -0.21 (-4.27%) | 59,300 |
26 Jul 2022 | USD | 5.22 | 5.36 | 4.92 | 4.92 | 4.92 | -0.3 (-5.75%) | 57,300 |
25 Jul 2022 | USD | 4.88 | 5.56 | 4.81 | 5.22 | 5.22 | +0.42 (+8.75%) | 114,800 |
22 Jul 2022 | USD | 4.61 | 4.8 | 4.59 | 4.8 | 4.8 | +0.19 (+4.12%) | 37,600 |
21 Jul 2022 | USD | 4.69 | 4.77 | 4.47 | 4.61 | 4.61 | -0.02 (-0.43%) | 39,000 |
20 Jul 2022 | USD | 4.61 | 4.78 | 4.5 | 4.63 | 4.63 | +0.2 (+4.51%) | 165,000 |
19 Jul 2022 | USD | 4.18 | 4.44 | 4.13 | 4.43 | 4.43 | +0.33 (+8.05%) | 55,300 |
18 Jul 2022 | USD | 4.19 | 4.29 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 95,700 |
15 Jul 2022 | USD | 3.97 | 4.05 | 3.77 | 4.05 | 4.05 | +0.16 (+4.11%) | 92,300 |