Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 5.33 | 5.36 | 4.86 | 5.03 | 5.03 | -0.4 (-7.37%) | 131,900 |
22 Sep 2022 | USD | 5.67 | 5.67 | 5.13 | 5.43 | 5.43 | -0.07 (-1.27%) | 96,500 |
21 Sep 2022 | USD | 5.73 | 5.75 | 5.45 | 5.5 | 5.5 | -0.25 (-4.35%) | 86,500 |
20 Sep 2022 | USD | 6.01 | 6.1 | 5.62 | 5.75 | 5.75 | -0.32 (-5.27%) | 104,700 |
19 Sep 2022 | USD | 6.41 | 6.52 | 6.03 | 6.07 | 6.07 | -0.37 (-5.75%) | 48,400 |
16 Sep 2022 | USD | 6.27 | 6.56 | 6.13 | 6.44 | 6.44 | +0.15 (+2.38%) | 178,600 |
15 Sep 2022 | USD | 6.25 | 6.64 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 30,900 |
14 Sep 2022 | USD | 6.39 | 6.61 | 6.16 | 6.28 | 6.28 | -0.15 (-2.33%) | 75,200 |
13 Sep 2022 | USD | 6.83 | 6.99 | 6.32 | 6.43 | 6.43 | -0.52 (-7.48%) | 151,900 |
12 Sep 2022 | USD | 7.05 | 7.18 | 6.81 | 6.95 | 6.95 | -0.1 (-1.42%) | 108,100 |
9 Sep 2022 | USD | 7.85 | 8.3 | 7.01 | 7.05 | 7.05 | -0.72 (-9.27%) | 202,300 |
8 Sep 2022 | USD | 8.23 | 8.46 | 7.72 | 7.77 | 7.77 | -0.64 (-7.61%) | 181,900 |
7 Sep 2022 | USD | 8 | 8.51 | 7.9 | 8.41 | 8.41 | +0.15 (+1.82%) | 78,800 |
6 Sep 2022 | USD | 8.35 | 8.83 | 8.2 | 8.26 | 8.26 | -0.15 (-1.78%) | 39,900 |
2 Sep 2022 | USD | 8.63 | 8.83 | 8.32 | 8.41 | 8.41 | -0.17 (-1.98%) | 30,800 |
1 Sep 2022 | USD | 8.84 | 9.09 | 8.51 | 8.58 | 8.58 | -0.35 (-3.92%) | 59,300 |
31 Aug 2022 | USD | 9.11 | 9.13 | 8.83 | 8.93 | 8.93 | -0.05 (-0.56%) | 69,000 |
30 Aug 2022 | USD | 8.99 | 9.05 | 8.84 | 8.98 | 8.98 | +0.05 (+0.56%) | 67,300 |
29 Aug 2022 | USD | 8.84 | 9.09 | 8.84 | 8.93 | 8.93 | -0.05 (-0.56%) | 59,700 |
26 Aug 2022 | USD | 9.35 | 9.49 | 8.86 | 8.98 | 8.98 | -0.39 (-4.16%) | 76,400 |
25 Aug 2022 | USD | 9.1 | 9.41 | 9.05 | 9.37 | 9.37 | +0.31 (+3.42%) | 58,700 |
24 Aug 2022 | USD | 8.83 | 9.08 | 8.83 | 9.06 | 9.06 | +0.17 (+1.91%) | 35,900 |
23 Aug 2022 | USD | 9.02 | 9.02 | 8.72 | 8.89 | 8.89 | +0.08 (+0.91%) | 36,300 |
22 Aug 2022 | USD | 8.69 | 9.18 | 8.63 | 8.81 | 8.81 | -0.06 (-0.68%) | 47,700 |
19 Aug 2022 | USD | 8.9 | 9.21 | 8.76 | 8.87 | 8.87 | -0.13 (-1.44%) | 38,400 |
18 Aug 2022 | USD | 9.04 | 9.26 | 8.98 | 9 | 9 | -0.06 (-0.66%) | 36,700 |
17 Aug 2022 | USD | 9.17 | 9.31 | 9.03 | 9.06 | 9.06 | -0.21 (-2.27%) | 52,500 |
16 Aug 2022 | USD | 9.22 | 9.39 | 9.12 | 9.27 | 9.27 | +0.01 (+0.11%) | 46,400 |
15 Aug 2022 | USD | 9.22 | 9.41 | 9.22 | 9.26 | 9.26 | +0.04 (+0.43%) | 42,600 |
12 Aug 2022 | USD | 8.9 | 9.28 | 8.71 | 9.22 | 9.22 | +0.32 (+3.60%) | 73,100 |