Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.13 | 6.355 | 5.47 | 5.49 | 5.49 | -0.69 (-11.17%) | 175,400 |
15 Sep 2022 | USD | 6 | 6.41 | 5.975 | 6.18 | 6.18 | +0.27 (+4.57%) | 59,800 |
14 Sep 2022 | USD | 6.06 | 6.23 | 5.785 | 5.91 | 5.91 | -0.14 (-2.31%) | 17,000 |
13 Sep 2022 | USD | 6.17 | 6.33 | 5.81 | 6.05 | 6.05 | -0.18 (-2.89%) | 20,300 |
12 Sep 2022 | USD | 6.86 | 6.89 | 6.17 | 6.23 | 6.23 | -0.51 (-7.57%) | 56,500 |
9 Sep 2022 | USD | 6.69 | 6.792 | 6.55 | 6.74 | 6.74 | +0.19 (+2.90%) | 103,900 |
8 Sep 2022 | USD | 6.55 | 6.73 | 6.31 | 6.55 | 6.55 | +0.02 (+0.31%) | 82,500 |
7 Sep 2022 | USD | 6.11 | 6.55 | 5.905 | 6.53 | 6.53 | +0.45 (+7.40%) | 25,400 |
6 Sep 2022 | USD | 5.75 | 6.23 | 5.75 | 6.08 | 6.08 | +0.31 (+5.37%) | 48,700 |
2 Sep 2022 | USD | 6.22 | 6.389 | 5.6 | 5.77 | 5.77 | -0.32 (-5.25%) | 24,400 |
1 Sep 2022 | USD | 5.62 | 6.27 | 5.58 | 6.09 | 6.09 | +0.4 (+7.03%) | 28,700 |
31 Aug 2022 | USD | 5.409 | 5.85 | 5.37 | 5.69 | 5.69 | +0.44 (+8.38%) | 22,800 |
30 Aug 2022 | USD | 5.335 | 5.4 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 20,500 |
29 Aug 2022 | USD | 5.51 | 5.52 | 5.23 | 5.25 | 5.25 | -0.24 (-4.37%) | 10,700 |
26 Aug 2022 | USD | 5.673 | 5.815 | 5.265 | 5.49 | 5.49 | -0.04 (-0.72%) | 25,000 |
25 Aug 2022 | USD | 5.4 | 5.605 | 5.4 | 5.53 | 5.53 | +0.06 (+1.10%) | 14,100 |
24 Aug 2022 | USD | 5.13 | 5.57 | 5.12 | 5.47 | 5.47 | +0.43 (+8.53%) | 31,000 |
23 Aug 2022 | USD | 5.075 | 5.17 | 5.03 | 5.04 | 5.04 | +0.03 (+0.60%) | 7,000 |
22 Aug 2022 | USD | 4.82 | 5.39 | 4.8 | 5.01 | 5.01 | +0.23 (+4.81%) | 22,400 |
19 Aug 2022 | USD | 5.07 | 5.35 | 4.73 | 4.78 | 4.78 | -0.44 (-8.43%) | 33,700 |
18 Aug 2022 | USD | 5.57 | 5.72 | 5 | 5.22 | 5.22 | -0.3 (-5.43%) | 63,100 |
17 Aug 2022 | USD | 5.5 | 5.98 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 36,900 |
16 Aug 2022 | USD | 5.26 | 5.69 | 5.26 | 5.65 | 5.65 | +0.24 (+4.44%) | 50,200 |
15 Aug 2022 | USD | 5.41 | 5.51 | 5.31 | 5.41 | 5.41 | +0.01 (+0.19%) | 19,200 |
12 Aug 2022 | USD | 5.33 | 5.505 | 5.25 | 5.4 | 5.4 | +0.11 (+2.08%) | 22,500 |
11 Aug 2022 | USD | 5.31 | 5.45 | 5.15 | 5.29 | 5.29 | -0.02 (-0.38%) | 34,800 |
10 Aug 2022 | USD | 5.19 | 5.49 | 4.91 | 5.31 | 5.31 | +0.22 (+4.32%) | 62,600 |
9 Aug 2022 | USD | 5.35 | 5.35 | 5 | 5.09 | 5.09 | -0.18 (-3.42%) | 28,900 |
8 Aug 2022 | USD | 5.3 | 5.558 | 5.05 | 5.27 | 5.27 | +0.05 (+0.96%) | 33,800 |
5 Aug 2022 | USD | 5.125 | 5.438 | 5.01 | 5.22 | 5.22 | +0.17 (+3.37%) | 36,500 |