Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 5.09 | 5.2 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 336,300 |
5 Aug 2022 | USD | 4.92 | 5.14 | 4.89 | 5.09 | 5.09 | +0.04 (+0.79%) | 968,000 |
4 Aug 2022 | USD | 5.18 | 5.3 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 976,400 |
3 Aug 2022 | USD | 4.89 | 5.22 | 4.87 | 5.15 | 5.15 | +0.27 (+5.53%) | 492,500 |
2 Aug 2022 | USD | 4.66 | 5.08 | 4.47 | 4.88 | 4.88 | +0.15 (+3.17%) | 1,177,200 |
1 Aug 2022 | USD | 5.08 | 5.1 | 4.72 | 4.73 | 4.73 | -0.43 (-8.33%) | 1,659,900 |
29 Jul 2022 | USD | 5.05 | 5.18 | 4.95 | 5.16 | 5.16 | -0.08 (-1.53%) | 741,300 |
28 Jul 2022 | USD | 5.14 | 5.33 | 5.05 | 5.24 | 5.24 | +0.04 (+0.77%) | 1,261,800 |
27 Jul 2022 | USD | 5.28 | 5.6 | 5.18 | 5.2 | 5.2 | +0.48 (+10.17%) | 3,492,400 |
26 Jul 2022 | USD | 4.93 | 4.97 | 4.69 | 4.72 | 4.72 | -0.18 (-3.67%) | 407,500 |
25 Jul 2022 | USD | 4.86 | 4.94 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 465,900 |
22 Jul 2022 | USD | 5.11 | 5.14 | 4.85 | 4.85 | 4.85 | -0.34 (-6.55%) | 911,000 |
21 Jul 2022 | USD | 5.16 | 5.25 | 5.06 | 5.19 | 5.19 | +0.03 (+0.58%) | 513,900 |
20 Jul 2022 | USD | 5.19 | 5.35 | 5.02 | 5.16 | 5.16 | -0.03 (-0.58%) | 729,900 |
19 Jul 2022 | USD | 5.15 | 5.24 | 5.07 | 5.19 | 5.19 | +0.11 (+2.17%) | 492,800 |
18 Jul 2022 | USD | 5.28 | 5.47 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 874,600 |
15 Jul 2022 | USD | 4.77 | 5.17 | 4.61 | 5.11 | 5.11 | +0.41 (+8.72%) | 1,276,000 |
14 Jul 2022 | USD | 5.26 | 5.3 | 4.7 | 4.7 | 4.7 | -0.57 (-10.82%) | 2,787,900 |
13 Jul 2022 | USD | 5.25 | 5.53 | 5.25 | 5.27 | 5.27 | -0.1 (-1.86%) | 481,900 |
12 Jul 2022 | USD | 5.34 | 5.56 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 626,200 |
11 Jul 2022 | USD | 5.4 | 5.42 | 5.12 | 5.34 | 5.34 | -0.18 (-3.26%) | 1,678,900 |
8 Jul 2022 | USD | 5.46 | 5.61 | 5.35 | 5.52 | 5.52 | -0.09 (-1.60%) | 958,000 |
7 Jul 2022 | USD | 5.57 | 5.73 | 5.45 | 5.61 | 5.61 | +0.22 (+4.08%) | 497,100 |
6 Jul 2022 | USD | 5.83 | 5.93 | 5.36 | 5.39 | 5.39 | -0.57 (-9.56%) | 1,208,000 |
5 Jul 2022 | USD | 5.78 | 5.97 | 5.69 | 5.96 | 5.96 | -0.05 (-0.83%) | 1,456,800 |
1 Jul 2022 | USD | 5.97 | 6.28 | 5.95 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,049,000 |
30 Jun 2022 | USD | 5.95 | 6.07 | 5.79 | 6.04 | 6.04 | -0.09 (-1.47%) | 725,200 |
29 Jun 2022 | USD | 6.29 | 6.29 | 5.93 | 6.13 | 6.13 | -0.1 (-1.61%) | 682,500 |
28 Jun 2022 | USD | 6.5 | 6.58 | 6.14 | 6.23 | 6.23 | -0.21 (-3.26%) | 1,035,700 |
27 Jun 2022 | USD | 6.39 | 6.48 | 6.01 | 6.44 | 6.44 | +0.18 (+2.88%) | 2,390,500 |