Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 5.56 | 5.6 | 5.51 | 5.6 | 5.6 | +0.05 (+0.90%) | 21,400 |
3 Aug 2022 | USD | 5.6 | 5.66 | 5.26 | 5.55 | 5.55 | +0.03 (+0.54%) | 100,900 |
2 Aug 2022 | USD | 5.61 | 5.61 | 5.52 | 5.52 | 5.52 | -0.02 (-0.36%) | 11,000 |
1 Aug 2022 | USD | 5.6 | 5.6 | 5.49 | 5.54 | 5.54 | +0.01 (+0.18%) | 61,000 |
29 Jul 2022 | USD | 5.5 | 5.63 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 26,200 |
28 Jul 2022 | USD | 5.7 | 5.71 | 5.54 | 5.54 | 5.54 | -0.17 (-2.98%) | 32,100 |
27 Jul 2022 | USD | 5.76 | 5.76 | 5.69 | 5.71 | 5.71 | +0.08 (+1.42%) | 7,700 |
26 Jul 2022 | USD | 5.67 | 5.78 | 5.63 | 5.63 | 5.63 | -0.06 (-1.05%) | 7,900 |
25 Jul 2022 | USD | 5.73 | 5.8 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 25,500 |
22 Jul 2022 | USD | 5.76 | 5.84 | 5.59 | 5.66 | 5.66 | 0.0 (0.0%) | 19,800 |
21 Jul 2022 | USD | 5.54 | 5.75 | 5.54 | 5.66 | 5.66 | +0.06 (+1.07%) | 19,000 |
20 Jul 2022 | USD | 5.78 | 5.8 | 5.6 | 5.6 | 5.6 | -0.12 (-2.10%) | 26,500 |
19 Jul 2022 | USD | 5.61 | 5.79 | 5.54 | 5.72 | 5.72 | +0.19 (+3.44%) | 26,900 |
18 Jul 2022 | USD | 5.77 | 5.84 | 5.5 | 5.53 | 5.53 | -0.23 (-3.99%) | 51,600 |
15 Jul 2022 | USD | 5.5 | 5.8 | 5.5 | 5.76 | 5.76 | +0.27 (+4.92%) | 41,400 |
14 Jul 2022 | USD | 5.45 | 5.58 | 5.44 | 5.49 | 5.49 | -0.03 (-0.54%) | 22,000 |
13 Jul 2022 | USD | 5.45 | 5.57 | 5.45 | 5.52 | 5.52 | +0.03 (+0.55%) | 22,800 |
12 Jul 2022 | USD | 5.47 | 5.62 | 5.35 | 5.49 | 5.49 | -0.06 (-1.08%) | 50,100 |
11 Jul 2022 | USD | 5.56 | 5.69 | 5.55 | 5.55 | 5.55 | -0.16 (-2.80%) | 32,600 |
8 Jul 2022 | USD | 5.62 | 5.76 | 5.62 | 5.71 | 5.71 | +0.06 (+1.06%) | 13,400 |
7 Jul 2022 | USD | 5.85 | 5.87 | 5.45 | 5.65 | 5.65 | -0.18 (-3.09%) | 103,200 |
6 Jul 2022 | USD | 5.77 | 5.92 | 5.7 | 5.83 | 5.83 | -0.06 (-1.02%) | 18,500 |
5 Jul 2022 | USD | 5.77 | 5.95 | 5.74 | 5.89 | 5.89 | +0.19 (+3.33%) | 47,300 |
1 Jul 2022 | USD | 5.46 | 5.84 | 5.46 | 5.7 | 5.7 | +0.07 (+1.24%) | 84,900 |
30 Jun 2022 | USD | 5.69 | 5.78 | 5.48 | 5.63 | 5.63 | -0.06 (-1.05%) | 68,800 |
29 Jun 2022 | USD | 5.53 | 5.83 | 5.5 | 5.69 | 5.69 | -0.15 (-2.57%) | 91,600 |
28 Jun 2022 | USD | 5.97 | 6.03 | 5.75 | 5.84 | 5.84 | -0.01 (-0.17%) | 81,300 |
27 Jun 2022 | USD | 6.06 | 6.38 | 5.85 | 5.85 | 5.85 | -0.63 (-9.72%) | 136,500 |
24 Jun 2022 | USD | 7.05 | 7.36 | 6.38 | 6.48 | 6.48 | -0.04 (-0.61%) | 212,000 |
23 Jun 2022 | USD | 6.44 | 6.72 | 6.41 | 6.52 | 6.52 | -0.01 (-0.15%) | 70,900 |