Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.27 | 6.51 | 6.04 | 6.2 | 6.2 | -0.31 (-4.76%) | 126,300 |
22 Sep 2022 | USD | 6.79 | 6.81 | 6.467 | 6.51 | 6.51 | -0.31 (-4.55%) | 68,500 |
21 Sep 2022 | USD | 6.72 | 7.07 | 6.62 | 6.82 | 6.82 | +0.09 (+1.34%) | 60,600 |
20 Sep 2022 | USD | 6.69 | 6.82 | 6.568 | 6.73 | 6.73 | -0.04 (-0.59%) | 79,800 |
19 Sep 2022 | USD | 6.69 | 6.93 | 6.63 | 6.77 | 6.77 | -0.09 (-1.31%) | 93,400 |
16 Sep 2022 | USD | 6.87 | 6.89 | 6.685 | 6.86 | 6.86 | +0.03 (+0.44%) | 73,600 |
15 Sep 2022 | USD | 6.77 | 7.15 | 6.72 | 6.83 | 6.83 | +0.06 (+0.89%) | 42,800 |
14 Sep 2022 | USD | 6.96 | 6.96 | 6.7 | 6.77 | 6.77 | -0.12 (-1.74%) | 43,900 |
13 Sep 2022 | USD | 7 | 7.335 | 6.87 | 6.89 | 6.89 | -0.43 (-5.87%) | 69,200 |
12 Sep 2022 | USD | 7.2 | 7.56 | 7.1 | 7.32 | 7.32 | +0.19 (+2.66%) | 87,200 |
9 Sep 2022 | USD | 6.88 | 7.28 | 6.88 | 7.13 | 7.13 | +0.27 (+3.94%) | 67,900 |
8 Sep 2022 | USD | 6.94 | 6.95 | 6.79 | 6.86 | 6.86 | -0.14 (-2.00%) | 38,100 |
7 Sep 2022 | USD | 6.83 | 7.01 | 6.72 | 7 | 7 | +0.17 (+2.49%) | 60,500 |
6 Sep 2022 | USD | 6.92 | 7.12 | 6.75 | 6.83 | 6.83 | -0.09 (-1.30%) | 54,500 |
2 Sep 2022 | USD | 7.33 | 7.33 | 6.81 | 6.92 | 6.92 | -0.27 (-3.76%) | 53,500 |
1 Sep 2022 | USD | 7.33 | 7.35 | 7.01 | 7.19 | 7.19 | -0.21 (-2.84%) | 155,700 |
31 Aug 2022 | USD | 7.92 | 7.96 | 7.34 | 7.4 | 7.4 | -0.52 (-6.57%) | 77,200 |
30 Aug 2022 | USD | 7.79 | 7.97 | 7.62 | 7.92 | 7.92 | +0.26 (+3.39%) | 139,400 |
29 Aug 2022 | USD | 7.55 | 7.97 | 7.55 | 7.66 | 7.66 | -0.05 (-0.65%) | 44,900 |
26 Aug 2022 | USD | 8.18 | 8.243 | 7.66 | 7.71 | 7.71 | -0.5 (-6.09%) | 96,900 |
25 Aug 2022 | USD | 8.02 | 8.27 | 7.69 | 8.21 | 8.21 | +0.31 (+3.92%) | 84,300 |
24 Aug 2022 | USD | 7.46 | 7.93 | 7.37 | 7.9 | 7.9 | +0.36 (+4.77%) | 57,500 |
23 Aug 2022 | USD | 7.81 | 8.05 | 7.5 | 7.54 | 7.54 | -0.37 (-4.68%) | 93,100 |
22 Aug 2022 | USD | 7.82 | 7.92 | 7.45 | 7.91 | 7.91 | -0.03 (-0.38%) | 120,800 |
19 Aug 2022 | USD | 7.72 | 8 | 7.45 | 7.94 | 7.94 | -0.06 (-0.75%) | 204,800 |
18 Aug 2022 | USD | 8 | 8.11 | 7.86 | 8 | 8 | -0.1 (-1.23%) | 167,200 |
17 Aug 2022 | USD | 8.3 | 8.3 | 7.95 | 8.1 | 8.1 | -0.25 (-2.99%) | 154,400 |
16 Aug 2022 | USD | 8.18 | 8.45 | 7.95 | 8.35 | 8.35 | +0.23 (+2.83%) | 197,100 |
15 Aug 2022 | USD | 8.23 | 8.5 | 7.975 | 8.12 | 8.12 | -0.09 (-1.10%) | 205,600 |
12 Aug 2022 | USD | 6.76 | 8.48 | 6.72 | 8.21 | 8.21 | +1.76 (+27.29%) | 791,400 |