Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 5.6 | 5.84 | 5.51 | 5.61 | 5.61 | +0.07 (+1.26%) | 787,700 |
10 Aug 2022 | USD | 5.39 | 5.62 | 5.34 | 5.54 | 5.54 | +0.35 (+6.74%) | 511,800 |
9 Aug 2022 | USD | 5.35 | 5.415 | 5.05 | 5.19 | 5.19 | -0.27 (-4.95%) | 435,800 |
8 Aug 2022 | USD | 5.79 | 5.915 | 5.45 | 5.46 | 5.46 | -0.26 (-4.55%) | 590,700 |
5 Aug 2022 | USD | 5.51 | 5.83 | 5.44 | 5.72 | 5.72 | +0.13 (+2.33%) | 663,400 |
4 Aug 2022 | USD | 5.69 | 5.775 | 5.485 | 5.59 | 5.59 | -0.14 (-2.44%) | 539,300 |
3 Aug 2022 | USD | 5.48 | 5.8 | 5.47 | 5.73 | 5.73 | +0.31 (+5.72%) | 531,000 |
2 Aug 2022 | USD | 5.17 | 5.57 | 5.12 | 5.42 | 5.42 | +0.17 (+3.24%) | 400,700 |
1 Aug 2022 | USD | 5.55 | 5.69 | 5.2 | 5.25 | 5.25 | -0.41 (-7.24%) | 748,600 |
29 Jul 2022 | USD | 5.37 | 5.71 | 5.31 | 5.66 | 5.66 | +0.24 (+4.43%) | 452,900 |
28 Jul 2022 | USD | 5.07 | 5.46 | 5.03 | 5.42 | 5.42 | +0.36 (+7.11%) | 593,900 |
27 Jul 2022 | USD | 4.83 | 5.105 | 4.75 | 5.06 | 5.06 | +0.3 (+6.30%) | 649,000 |
26 Jul 2022 | USD | 4.76 | 4.85 | 4.495 | 4.76 | 4.76 | -0.09 (-1.86%) | 622,500 |
25 Jul 2022 | USD | 4.86 | 4.94 | 4.745 | 4.85 | 4.85 | -0.01 (-0.21%) | 558,600 |
22 Jul 2022 | USD | 5.24 | 5.24 | 4.83 | 4.86 | 4.86 | -0.36 (-6.90%) | 635,200 |
21 Jul 2022 | USD | 5.07 | 5.24 | 4.98 | 5.22 | 5.22 | +0.11 (+2.15%) | 542,500 |
20 Jul 2022 | USD | 4.84 | 5.14 | 4.83 | 5.11 | 5.11 | +0.25 (+5.14%) | 876,600 |
19 Jul 2022 | USD | 4.59 | 4.87 | 4.59 | 4.86 | 4.86 | +0.33 (+7.28%) | 495,500 |
18 Jul 2022 | USD | 4.65 | 4.74 | 4.45 | 4.53 | 4.53 | -0.09 (-1.95%) | 509,900 |
15 Jul 2022 | USD | 4.55 | 4.64 | 4.41 | 4.62 | 4.62 | +0.15 (+3.36%) | 339,100 |
14 Jul 2022 | USD | 4.7 | 4.73 | 4.455 | 4.47 | 4.47 | -0.33 (-6.88%) | 385,588 |
13 Jul 2022 | USD | 4.5 | 4.8 | 4.42 | 4.8 | 4.8 | +0.2 (+4.35%) | 420,500 |
12 Jul 2022 | USD | 4.62 | 4.71 | 4.475 | 4.6 | 4.6 | -0.01 (-0.22%) | 470,800 |
11 Jul 2022 | USD | 4.81 | 4.94 | 4.59 | 4.61 | 4.61 | -0.3 (-6.11%) | 535,400 |
8 Jul 2022 | USD | 4.84 | 4.96 | 4.7 | 4.91 | 4.91 | 0.0 (0.0%) | 779,400 |
7 Jul 2022 | USD | 4.75 | 4.92 | 4.74 | 4.91 | 4.91 | +0.17 (+3.59%) | 925,600 |
6 Jul 2022 | USD | 4.71 | 4.82 | 4.49 | 4.74 | 4.74 | +0.1 (+2.16%) | 984,300 |
5 Jul 2022 | USD | 4.21 | 4.665 | 4.07 | 4.64 | 4.64 | +0.32 (+7.41%) | 1,848,000 |
1 Jul 2022 | USD | 4.49 | 4.49 | 4.11 | 4.32 | 4.32 | -0.2 (-4.42%) | 1,166,800 |
30 Jun 2022 | USD | 4.34 | 4.53 | 4.18 | 4.52 | 4.52 | +0.14 (+3.20%) | 2,722,100 |