Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 5.15 | 5.19 | 4.882 | 4.89 | 4.89 | -0.34 (-6.50%) | 121,100 |
21 Sep 2022 | USD | 5.15 | 5.49 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 49,300 |
20 Sep 2022 | USD | 5.163 | 5.42 | 5.132 | 5.2 | 5.2 | -0.1 (-1.89%) | 79,200 |
19 Sep 2022 | USD | 5.25 | 5.32 | 4.995 | 5.3 | 5.3 | -0.1 (-1.85%) | 196,500 |
16 Sep 2022 | USD | 5.73 | 5.73 | 5.32 | 5.4 | 5.4 | -0.22 (-3.91%) | 75,600 |
15 Sep 2022 | USD | 5.64 | 5.87 | 5.52 | 5.62 | 5.62 | -0.017 (-0.30%) | 42,800 |
14 Sep 2022 | USD | 5.799 | 5.86 | 5.62 | 5.637 | 5.637 | -0.093 (-1.62%) | 73,400 |
13 Sep 2022 | USD | 6.21 | 6.21 | 5.69 | 5.73 | 5.73 | -0.59 (-9.34%) | 121,200 |
12 Sep 2022 | USD | 5.75 | 6.39 | 5.75 | 6.32 | 6.32 | +0.455 (+7.76%) | 157,000 |
9 Sep 2022 | USD | 5.91 | 6.109 | 5.836 | 5.865 | 5.865 | +0.145 (+2.53%) | 93,700 |
8 Sep 2022 | USD | 5.382 | 5.721 | 5.094 | 5.72 | 5.72 | +0.275 (+5.05%) | 171,700 |
7 Sep 2022 | USD | 4.9 | 5.45 | 4.9 | 5.445 | 5.445 | +0.435 (+8.68%) | 66,200 |
6 Sep 2022 | USD | 5.1 | 5.33 | 5 | 5.01 | 5.01 | -0.025 (-0.50%) | 187,200 |
2 Sep 2022 | USD | 5.05 | 5.395 | 5 | 5.035 | 5.035 | -0.175 (-3.36%) | 47,500 |
1 Sep 2022 | USD | 5.6 | 5.6 | 5.09 | 5.21 | 5.21 | -0.255 (-4.67%) | 123,600 |
31 Aug 2022 | USD | 5.21 | 5.594 | 5.21 | 5.465 | 5.465 | +0.025 (+0.46%) | 63,700 |
30 Aug 2022 | USD | 5.434 | 5.485 | 5.16 | 5.44 | 5.44 | +0.13 (+2.45%) | 76,000 |
29 Aug 2022 | USD | 4.872 | 5.525 | 4.745 | 5.31 | 5.31 | +0.287 (+5.71%) | 67,200 |
26 Aug 2022 | USD | 5.55 | 5.55 | 4.97 | 5.023 | 5.023 | -0.417 (-7.67%) | 111,700 |
25 Aug 2022 | USD | 5.2 | 5.48 | 5.2 | 5.44 | 5.44 | +0.29 (+5.63%) | 89,300 |
24 Aug 2022 | USD | 5.07 | 5.363 | 4.939 | 5.15 | 5.15 | +0.24 (+4.89%) | 166,900 |
23 Aug 2022 | USD | 4.825 | 5.089 | 4.75 | 4.91 | 4.91 | +0.15 (+3.15%) | 167,800 |
22 Aug 2022 | USD | 5.11 | 5.185 | 4.65 | 4.76 | 4.76 | -0.41 (-7.93%) | 310,100 |
19 Aug 2022 | USD | 5.38 | 5.38 | 4.9 | 5.17 | 5.17 | -0.299 (-5.47%) | 202,000 |
18 Aug 2022 | USD | 5.496 | 5.566 | 5.32 | 5.469 | 5.469 | -0.011 (-0.20%) | 39,100 |
17 Aug 2022 | USD | 5.575 | 5.77 | 5.314 | 5.48 | 5.48 | -0.26 (-4.53%) | 260,000 |
16 Aug 2022 | USD | 6.75 | 6.85 | 5.7 | 5.74 | 5.74 | -1.114 (-16.25%) | 285,200 |
15 Aug 2022 | USD | 6.49 | 6.955 | 6.39 | 6.854 | 6.854 | +0.114 (+1.69%) | 104,800 |
12 Aug 2022 | USD | 6.66 | 6.75 | 6.32 | 6.74 | 6.74 | +0.22 (+3.37%) | 130,100 |
11 Aug 2022 | USD | 6.88 | 7.38 | 6.48 | 6.52 | 6.52 | +0.04 (+0.62%) | 370,100 |