Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.59 | 4.65 | 4.35 | 4.45 | 4.45 | -0.21 (-4.51%) | 364,000 |
22 Sep 2022 | USD | 4.84 | 5.02 | 4.54 | 4.66 | 4.66 | -0.19 (-3.92%) | 346,200 |
21 Sep 2022 | USD | 5.04 | 5.12 | 4.84 | 4.85 | 4.85 | -0.17 (-3.39%) | 165,000 |
20 Sep 2022 | USD | 5.42 | 5.69 | 5 | 5.02 | 5.02 | -0.41 (-7.55%) | 246,000 |
19 Sep 2022 | USD | 5.1 | 5.6 | 5.1 | 5.43 | 5.43 | +0.23 (+4.42%) | 278,200 |
16 Sep 2022 | USD | 4.89 | 5.2 | 4.8 | 5.2 | 5.2 | +0.29 (+5.91%) | 516,800 |
15 Sep 2022 | USD | 4.88 | 5.09 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 164,200 |
14 Sep 2022 | USD | 4.86 | 5.02 | 4.78 | 4.91 | 4.91 | +0.13 (+2.72%) | 217,900 |
13 Sep 2022 | USD | 4.81 | 4.9 | 4.75 | 4.78 | 4.78 | -0.29 (-5.72%) | 252,100 |
12 Sep 2022 | USD | 4.96 | 5.13 | 4.84 | 5.07 | 5.07 | +0.15 (+3.05%) | 243,000 |
9 Sep 2022 | USD | 4.83 | 5.02 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 199,000 |
8 Sep 2022 | USD | 5.14 | 5.27 | 4.72 | 4.82 | 4.82 | -0.37 (-7.13%) | 455,800 |
7 Sep 2022 | USD | 5.15 | 5.25 | 5.07 | 5.19 | 5.19 | +0.07 (+1.37%) | 176,100 |
6 Sep 2022 | USD | 5.2 | 5.3 | 5.06 | 5.12 | 5.12 | -0.08 (-1.54%) | 127,700 |
2 Sep 2022 | USD | 5.21 | 5.41 | 4.99 | 5.2 | 5.2 | +0.07 (+1.36%) | 210,900 |
1 Sep 2022 | USD | 5.26 | 5.28 | 4.99 | 5.13 | 5.13 | -0.21 (-3.93%) | 202,000 |
31 Aug 2022 | USD | 5.36 | 5.37 | 5.15 | 5.34 | 5.34 | +0.14 (+2.69%) | 173,400 |
30 Aug 2022 | USD | 5.35 | 5.43 | 5.15 | 5.2 | 5.2 | -0.08 (-1.52%) | 335,700 |
29 Aug 2022 | USD | 5.4 | 5.54 | 5.28 | 5.28 | 5.28 | -0.2 (-3.65%) | 122,700 |
26 Aug 2022 | USD | 5.76 | 5.81 | 5.42 | 5.48 | 5.48 | -0.26 (-4.53%) | 122,100 |
25 Aug 2022 | USD | 5.64 | 5.76 | 5.58 | 5.74 | 5.74 | +0.23 (+4.17%) | 108,600 |
24 Aug 2022 | USD | 5.34 | 5.74 | 5.34 | 5.51 | 5.51 | +0.2 (+3.77%) | 132,300 |
23 Aug 2022 | USD | 5.25 | 5.43 | 5.22 | 5.31 | 5.31 | +0.1 (+1.92%) | 161,000 |
22 Aug 2022 | USD | 5.37 | 5.37 | 5.12 | 5.21 | 5.21 | -0.26 (-4.75%) | 183,100 |
19 Aug 2022 | USD | 5.69 | 5.71 | 5.42 | 5.47 | 5.47 | -0.32 (-5.53%) | 249,500 |
18 Aug 2022 | USD | 5.74 | 5.86 | 5.54 | 5.79 | 5.79 | -0.01 (-0.17%) | 289,900 |
17 Aug 2022 | USD | 5.99 | 6.02 | 5.74 | 5.8 | 5.8 | -0.25 (-4.13%) | 160,200 |
16 Aug 2022 | USD | 6.01 | 6.13 | 5.91 | 6.05 | 6.05 | -0.04 (-0.66%) | 179,200 |
15 Aug 2022 | USD | 6.1 | 6.35 | 5.81 | 6.09 | 6.09 | -0.04 (-0.65%) | 307,900 |
12 Aug 2022 | USD | 5.72 | 6.15 | 5.67 | 6.13 | 6.13 | +0.47 (+8.30%) | 228,400 |