Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.72 | 6.72 | 5.88 | 6.36 | 6.36 | +0.02 (+0.32%) | 808,500 |
15 Sep 2022 | USD | 6.18 | 6.49 | 5.99 | 6.34 | 6.34 | +0.2 (+3.26%) | 174,400 |
14 Sep 2022 | USD | 6.07 | 6.22 | 5.94 | 6.14 | 6.14 | +0.09 (+1.49%) | 62,700 |
13 Sep 2022 | USD | 5.99 | 6.14 | 5.75 | 6.05 | 6.05 | +0.03 (+0.50%) | 92,600 |
12 Sep 2022 | USD | 6.5 | 6.56 | 5.88 | 6.02 | 6.02 | -0.43 (-6.67%) | 158,700 |
9 Sep 2022 | USD | 6.25 | 6.63 | 6.19 | 6.45 | 6.45 | +0.43 (+7.14%) | 202,200 |
8 Sep 2022 | USD | 5.77 | 6.14 | 5.66 | 6.02 | 6.02 | +0.27 (+4.70%) | 122,600 |
7 Sep 2022 | USD | 5.7 | 5.84 | 5.6 | 5.75 | 5.75 | +0.02 (+0.35%) | 75,700 |
6 Sep 2022 | USD | 5.93 | 6.2 | 5.69 | 5.73 | 5.73 | -0.09 (-1.55%) | 228,700 |
2 Sep 2022 | USD | 5.8 | 5.85 | 5.596 | 5.82 | 5.82 | +0.05 (+0.87%) | 90,600 |
1 Sep 2022 | USD | 5.73 | 5.88 | 5.29 | 5.77 | 5.77 | -0.11 (-1.87%) | 136,600 |
31 Aug 2022 | USD | 5.48 | 5.92 | 5.38 | 5.88 | 5.88 | +0.49 (+9.09%) | 238,500 |
30 Aug 2022 | USD | 5.55 | 5.55 | 5.08 | 5.39 | 5.39 | -0.11 (-2%) | 168,000 |
29 Aug 2022 | USD | 5.33 | 5.6 | 5.33 | 5.5 | 5.5 | +0.04 (+0.73%) | 116,800 |
26 Aug 2022 | USD | 5.43 | 5.59 | 5.345 | 5.46 | 5.46 | +0.1 (+1.87%) | 127,300 |
25 Aug 2022 | USD | 5.42 | 5.42 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 62,100 |
24 Aug 2022 | USD | 5.11 | 5.425 | 5.04 | 5.31 | 5.31 | +0.19 (+3.71%) | 74,600 |
23 Aug 2022 | USD | 5.01 | 5.214 | 5.01 | 5.12 | 5.12 | +0.06 (+1.19%) | 60,500 |
22 Aug 2022 | USD | 5.34 | 5.4 | 5.001 | 5.06 | 5.06 | -0.42 (-7.66%) | 86,100 |
19 Aug 2022 | USD | 5.57 | 5.63 | 5.33 | 5.48 | 5.48 | -0.17 (-3.01%) | 70,800 |
18 Aug 2022 | USD | 5.63 | 5.77 | 5.55 | 5.65 | 5.65 | +0.02 (+0.36%) | 31,700 |
17 Aug 2022 | USD | 5.76 | 5.83 | 5.59 | 5.63 | 5.63 | -0.2 (-3.43%) | 65,600 |
16 Aug 2022 | USD | 6.08 | 6.15 | 5.68 | 5.83 | 5.83 | -0.29 (-4.74%) | 152,100 |
15 Aug 2022 | USD | 6.2 | 6.265 | 5.966 | 6.12 | 6.12 | 0.0 (0.0%) | 137,900 |
12 Aug 2022 | USD | 5.64 | 6.205 | 5.64 | 6.12 | 6.12 | +0.5 (+8.90%) | 445,800 |
11 Aug 2022 | USD | 5.51 | 5.72 | 5.51 | 5.62 | 5.62 | +0.06 (+1.08%) | 179,400 |
10 Aug 2022 | USD | 5.48 | 5.72 | 5.42 | 5.56 | 5.56 | +0.18 (+3.35%) | 239,200 |
9 Aug 2022 | USD | 5.13 | 5.41 | 5.01 | 5.38 | 5.38 | +0.15 (+2.87%) | 309,900 |
8 Aug 2022 | USD | 5.24 | 5.33 | 5.1 | 5.23 | 5.23 | +0.01 (+0.19%) | 164,000 |
5 Aug 2022 | USD | 4.99 | 5.255 | 4.97 | 5.22 | 5.22 | +0.19 (+3.78%) | 226,300 |