Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 5.36 | 5.67 | 5.31 | 5.66 | 5.66 | +0.32 (+5.99%) | 1,062,000 |
24 Oct 2022 | USD | 5.35 | 5.365 | 5.225 | 5.34 | 5.34 | +0.04 (+0.75%) | 862,700 |
21 Oct 2022 | USD | 5.27 | 5.31 | 5.18 | 5.3 | 5.3 | +0.06 (+1.15%) | 779,300 |
20 Oct 2022 | USD | 5.3 | 5.37 | 5.205 | 5.24 | 5.24 | -0.05 (-0.95%) | 705,000 |
19 Oct 2022 | USD | 5.32 | 5.34 | 5.24 | 5.29 | 5.29 | -0.09 (-1.67%) | 750,500 |
18 Oct 2022 | USD | 5.49 | 5.59 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 1,185,200 |
17 Oct 2022 | USD | 5.33 | 5.47 | 5.32 | 5.38 | 5.38 | +0.14 (+2.67%) | 1,250,700 |
14 Oct 2022 | USD | 5.38 | 5.49 | 5.235 | 5.24 | 5.24 | -0.24 (-4.38%) | 1,088,800 |
13 Oct 2022 | USD | 5.16 | 5.49 | 5.1 | 5.48 | 5.48 | +0.2 (+3.79%) | 1,522,200 |
12 Oct 2022 | USD | 5.2 | 5.32 | 5.061 | 5.28 | 5.28 | +0.07 (+1.34%) | 1,618,800 |
11 Oct 2022 | USD | 5.02 | 5.225 | 4.94 | 5.21 | 5.21 | +0.2 (+3.99%) | 1,348,700 |
10 Oct 2022 | USD | 5.13 | 5.21 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 888,200 |
7 Oct 2022 | USD | 5.14 | 5.26 | 5.07 | 5.11 | 5.11 | -0.08 (-1.54%) | 1,088,500 |
6 Oct 2022 | USD | 5.35 | 5.399 | 5.18 | 5.19 | 5.19 | -0.18 (-3.35%) | 1,024,800 |
5 Oct 2022 | USD | 5.44 | 5.49 | 5.2 | 5.37 | 5.37 | -0.19 (-3.42%) | 1,127,300 |
4 Oct 2022 | USD | 5.2 | 5.56 | 5.2 | 5.56 | 5.56 | +0.44 (+8.59%) | 1,798,300 |
3 Oct 2022 | USD | 5.2 | 5.2 | 4.885 | 5.12 | 5.12 | +0.01 (+0.20%) | 1,752,400 |
30 Sep 2022 | USD | 5.15 | 5.32 | 5.11 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,183,200 |
29 Sep 2022 | USD | 5.43 | 5.43 | 5.05 | 5.15 | 5.15 | -0.42 (-7.54%) | 2,123,700 |
28 Sep 2022 | USD | 5.5 | 5.7 | 5.47 | 5.57 | 5.57 | +0.11 (+2.01%) | 1,287,800 |
27 Sep 2022 | USD | 5.51 | 5.605 | 5.325 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,406,900 |
26 Sep 2022 | USD | 5.82 | 5.875 | 5.4 | 5.43 | 5.43 | -0.43 (-7.34%) | 1,971,100 |
23 Sep 2022 | USD | 6 | 6.01 | 5.755 | 5.86 | 5.86 | -0.17 (-2.82%) | 1,154,800 |
22 Sep 2022 | USD | 6.22 | 6.22 | 6.003 | 6.03 | 6.03 | -0.22 (-3.52%) | 981,800 |
21 Sep 2022 | USD | 6.34 | 6.4 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 982,100 |
20 Sep 2022 | USD | 6.32 | 6.33 | 6.24 | 6.3 | 6.3 | -0.08 (-1.25%) | 708,000 |
19 Sep 2022 | USD | 6.29 | 6.38 | 6.27 | 6.38 | 6.38 | -0.01 (-0.16%) | 716,000 |
16 Sep 2022 | USD | 6.22 | 6.39 | 6.115 | 6.39 | 6.39 | +0.1 (+1.59%) | 2,622,000 |
15 Sep 2022 | USD | 6.28 | 6.47 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 1,172,300 |
14 Sep 2022 | USD | 6.3 | 6.355 | 6.26 | 6.32 | 6.32 | +0.05 (+0.80%) | 857,900 |