Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 4.75 | 5.05 | 4.75 | 4.98 | 4.98 | +0.18 (+3.75%) | 34,400 |
10 Aug 2022 | USD | 4.755 | 5.06 | 4.51 | 4.8 | 4.8 | 0.0 (0.0%) | 155,900 |
9 Aug 2022 | USD | 4.83 | 4.995 | 4.51 | 4.8 | 4.8 | -0.14 (-2.83%) | 65,000 |
8 Aug 2022 | USD | 5.08 | 5.135 | 4.84 | 4.94 | 4.94 | -0.06 (-1.20%) | 53,700 |
5 Aug 2022 | USD | 4.905 | 5.27 | 4.75 | 5 | 5 | -0.04 (-0.79%) | 94,400 |
4 Aug 2022 | USD | 4.97 | 5.1 | 4.69 | 5.04 | 5.04 | +0.12 (+2.44%) | 56,100 |
3 Aug 2022 | USD | 4.94 | 5.23 | 4.92 | 4.92 | 4.92 | +0.15 (+3.14%) | 44,600 |
2 Aug 2022 | USD | 4.76 | 4.893 | 4.69 | 4.77 | 4.77 | -0.1 (-2.05%) | 25,700 |
1 Aug 2022 | USD | 4.62 | 5.06 | 4.54 | 4.87 | 4.87 | +0.26 (+5.64%) | 90,200 |
29 Jul 2022 | USD | 4.7 | 4.8 | 4.56 | 4.61 | 4.61 | -0.13 (-2.74%) | 32,600 |
28 Jul 2022 | USD | 5.08 | 5.08 | 4.53 | 4.74 | 4.74 | -0.26 (-5.20%) | 66,800 |
27 Jul 2022 | USD | 4.79 | 5 | 4.7 | 5 | 5 | +0.12 (+2.46%) | 33,900 |
26 Jul 2022 | USD | 4.88 | 5.185 | 4.62 | 4.88 | 4.88 | +0.35 (+7.73%) | 210,800 |
25 Jul 2022 | USD | 4.77 | 4.79 | 4.45 | 4.53 | 4.53 | -0.23 (-4.83%) | 58,700 |
22 Jul 2022 | USD | 5.25 | 5.25 | 4.735 | 4.76 | 4.76 | -0.44 (-8.46%) | 34,700 |
21 Jul 2022 | USD | 5.19 | 5.29 | 4.97 | 5.2 | 5.2 | +0.07 (+1.36%) | 37,800 |
20 Jul 2022 | USD | 5.11 | 5.408 | 4.98 | 5.13 | 5.13 | +0.08 (+1.58%) | 58,000 |
19 Jul 2022 | USD | 5.23 | 5.718 | 4.89 | 5.05 | 5.05 | -0.03 (-0.59%) | 61,400 |
18 Jul 2022 | USD | 5.42 | 5.675 | 5.08 | 5.08 | 5.08 | -0.25 (-4.69%) | 50,300 |
15 Jul 2022 | USD | 5.24 | 5.46 | 5.035 | 5.33 | 5.33 | +0.15 (+2.90%) | 75,800 |
14 Jul 2022 | USD | 5.32 | 5.65 | 5.16 | 5.18 | 5.18 | -0.22 (-4.07%) | 74,100 |
13 Jul 2022 | USD | 5.08 | 5.46 | 5.045 | 5.4 | 5.4 | +0.28 (+5.47%) | 54,700 |
12 Jul 2022 | USD | 5.2 | 5.24 | 5.06 | 5.12 | 5.12 | -0.05 (-0.97%) | 20,000 |
11 Jul 2022 | USD | 5.14 | 5.4 | 5.115 | 5.17 | 5.17 | -0.35 (-6.34%) | 67,300 |
8 Jul 2022 | USD | 5.13 | 5.56 | 5.01 | 5.52 | 5.52 | +0.35 (+6.77%) | 55,600 |
7 Jul 2022 | USD | 5.2 | 5.46 | 5.01 | 5.17 | 5.17 | +0.07 (+1.37%) | 71,900 |
6 Jul 2022 | USD | 5.03 | 5.49 | 4.79 | 5.1 | 5.1 | +0.08 (+1.59%) | 76,100 |
5 Jul 2022 | USD | 4.8 | 5.11 | 4.52 | 5.02 | 5.02 | +0.21 (+4.37%) | 75,700 |
1 Jul 2022 | USD | 5.18 | 5.43 | 4.78 | 4.81 | 4.81 | -0.16 (-3.22%) | 65,700 |
30 Jun 2022 | USD | 5.14 | 5.49 | 4.94 | 4.97 | 4.97 | -0.23 (-4.42%) | 176,300 |