Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.58 | 4.58 | 4.38 | 4.47 | 4.47 | -0.16 (-3.46%) | 17,100 |
22 Sep 2022 | USD | 4.97 | 4.97 | 4.61 | 4.63 | 4.63 | -0.23 (-4.73%) | 18,800 |
21 Sep 2022 | USD | 5.22 | 5.32 | 4.72 | 4.86 | 4.86 | -0.35 (-6.72%) | 57,000 |
20 Sep 2022 | USD | 5.35 | 5.53 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 25,600 |
19 Sep 2022 | USD | 5.38 | 5.41 | 5.13 | 5.35 | 5.35 | -0.02 (-0.37%) | 12,300 |
16 Sep 2022 | USD | 5.44 | 5.54 | 5.28 | 5.37 | 5.37 | -0.09 (-1.65%) | 59,300 |
15 Sep 2022 | USD | 5.32 | 5.55 | 5.25 | 5.46 | 5.46 | +0.13 (+2.44%) | 33,500 |
14 Sep 2022 | USD | 5.15 | 5.5 | 5.12 | 5.33 | 5.33 | +0.01 (+0.19%) | 20,900 |
13 Sep 2022 | USD | 5.23 | 5.49 | 5.12 | 5.32 | 5.32 | -0.08 (-1.48%) | 26,700 |
12 Sep 2022 | USD | 5.3 | 5.49 | 4.77 | 5.4 | 5.4 | +0.21 (+4.05%) | 33,200 |
9 Sep 2022 | USD | 4.66 | 5.2 | 4.43 | 5.19 | 5.19 | +0.49 (+10.43%) | 48,000 |
8 Sep 2022 | USD | 4.45 | 4.74 | 4.45 | 4.7 | 4.7 | +0.24 (+5.38%) | 29,700 |
7 Sep 2022 | USD | 4.44 | 4.52 | 4.3 | 4.46 | 4.46 | +0.01 (+0.22%) | 39,800 |
6 Sep 2022 | USD | 4.67 | 4.77 | 4.42 | 4.45 | 4.45 | -0.19 (-4.09%) | 29,500 |
2 Sep 2022 | USD | 4.67 | 4.8 | 4.58 | 4.64 | 4.64 | +0.07 (+1.53%) | 46,700 |
1 Sep 2022 | USD | 4.81 | 4.81 | 4.53 | 4.57 | 4.57 | -0.2 (-4.19%) | 34,500 |
31 Aug 2022 | USD | 4.89 | 4.94 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 24,000 |
30 Aug 2022 | USD | 5.01 | 5.01 | 4.63 | 4.81 | 4.81 | -0.25 (-4.94%) | 64,400 |
29 Aug 2022 | USD | 5.4 | 5.44 | 5.03 | 5.06 | 5.06 | -0.32 (-5.95%) | 35,500 |
26 Aug 2022 | USD | 5.34 | 5.52 | 5.26 | 5.38 | 5.38 | +0.05 (+0.94%) | 19,900 |
25 Aug 2022 | USD | 5.34 | 5.75 | 5.18 | 5.33 | 5.33 | -0.23 (-4.14%) | 69,600 |
24 Aug 2022 | USD | 5.3 | 5.66 | 5.3 | 5.56 | 5.56 | +0.3 (+5.70%) | 46,500 |
23 Aug 2022 | USD | 5.44 | 5.44 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 19,200 |
22 Aug 2022 | USD | 5.16 | 5.31 | 5.16 | 5.24 | 5.24 | -0.11 (-2.06%) | 20,700 |
19 Aug 2022 | USD | 5.49 | 5.5 | 5.22 | 5.35 | 5.35 | -0.15 (-2.73%) | 49,100 |
18 Aug 2022 | USD | 5.81 | 5.9 | 5.37 | 5.5 | 5.5 | -0.41 (-6.94%) | 197,900 |
17 Aug 2022 | USD | 6.01 | 6.1 | 5.8 | 5.91 | 5.91 | -0.09 (-1.50%) | 23,400 |
16 Aug 2022 | USD | 5.97 | 6.13 | 5.87 | 6 | 6 | -0.03 (-0.50%) | 50,000 |
15 Aug 2022 | USD | 5.94 | 6.15 | 5.91 | 6.03 | 6.03 | +0.02 (+0.33%) | 30,900 |
12 Aug 2022 | USD | 6.1 | 6.23 | 5.95 | 6.01 | 6.01 | -0.14 (-2.28%) | 59,500 |