Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 4.63 | 4.848 | 4.63 | 4.77 | 4.77 | +0.48 (+11.19%) | 260,000 |
26 Jul 2022 | USD | 4.27 | 4.33 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 553,400 |
25 Jul 2022 | USD | 4.39 | 4.398 | 4.3 | 4.3 | 4.3 | +0.045 (+1.06%) | 396,600 |
22 Jul 2022 | USD | 4.365 | 4.41 | 4.24 | 4.255 | 4.255 | -0.145 (-3.30%) | 291,200 |
21 Jul 2022 | USD | 4.338 | 4.5 | 4.29 | 4.4 | 4.4 | +0.025 (+0.57%) | 351,900 |
20 Jul 2022 | USD | 4.48 | 4.54 | 4.33 | 4.375 | 4.375 | -0.315 (-6.72%) | 464,900 |
19 Jul 2022 | USD | 4.66 | 4.81 | 4.623 | 4.69 | 4.69 | +0.3 (+6.83%) | 624,000 |
18 Jul 2022 | USD | 4.39 | 4.48 | 4.32 | 4.39 | 4.39 | +0.11 (+2.57%) | 447,000 |
15 Jul 2022 | USD | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | +0.08 (+1.90%) | 1,127,300 |
14 Jul 2022 | USD | 4.24 | 4.38 | 4.09 | 4.2 | 4.2 | -0.38 (-8.30%) | 524,100 |
13 Jul 2022 | USD | 4.5 | 4.58 | 4.463 | 4.58 | 4.58 | +0.11 (+2.46%) | 433,200 |
12 Jul 2022 | USD | 4.499 | 4.58 | 4.4 | 4.47 | 4.47 | -0.175 (-3.77%) | 294,300 |
11 Jul 2022 | USD | 4.66 | 4.72 | 4.6 | 4.645 | 4.645 | -0.195 (-4.03%) | 353,100 |
8 Jul 2022 | USD | 4.81 | 4.85 | 4.73 | 4.84 | 4.84 | +0.05 (+1.04%) | 207,100 |
7 Jul 2022 | USD | 4.733 | 4.79 | 4.705 | 4.79 | 4.79 | +0.34 (+7.64%) | 234,000 |
6 Jul 2022 | USD | 4.549 | 4.549 | 4.43 | 4.45 | 4.45 | -0.11 (-2.41%) | 484,000 |
5 Jul 2022 | USD | 4.5 | 4.56 | 4.41 | 4.56 | 4.56 | -0.18 (-3.80%) | 663,700 |
1 Jul 2022 | USD | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | +0.01 (+0.21%) | 722,100 |
30 Jun 2022 | USD | 4.7 | 4.75 | 4.595 | 4.73 | 4.73 | -0.215 (-4.35%) | 1,229,400 |
29 Jun 2022 | USD | 5.119 | 5.119 | 4.94 | 4.945 | 4.945 | -0.105 (-2.08%) | 216,700 |
28 Jun 2022 | USD | 5.17 | 5.18 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 424,700 |
27 Jun 2022 | USD | 5.16 | 5.2 | 5.06 | 5.09 | 5.09 | -0.1 (-1.93%) | 417,000 |
24 Jun 2022 | USD | 5.07 | 5.21 | 5.07 | 5.19 | 5.19 | +0.058 (+1.13%) | 180,500 |
23 Jun 2022 | USD | 5.16 | 5.3 | 5.06 | 5.132 | 5.132 | -0.348 (-6.35%) | 151,600 |
22 Jun 2022 | USD | 5.37 | 5.48 | 5.29 | 5.48 | 5.48 | +0.095 (+1.76%) | 252,400 |
21 Jun 2022 | USD | 5.39 | 5.51 | 5.35 | 5.385 | 5.385 | +0.245 (+4.77%) | 317,100 |
17 Jun 2022 | USD | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | +0.02 (+0.39%) | 133,900 |
16 Jun 2022 | USD | 5.119 | 5.17 | 5.05 | 5.12 | 5.12 | -0.15 (-2.85%) | 401,200 |
15 Jun 2022 | USD | 5.24 | 5.37 | 5.17 | 5.27 | 5.27 | +0.23 (+4.56%) | 333,000 |
14 Jun 2022 | USD | 5.1 | 5.105 | 4.99 | 5.04 | 5.04 | +0.1 (+2.02%) | 454,200 |