Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 6.55 | 6.66 | 6.43 | 6.59 | 6.59 | +0.01 (+0.15%) | 360,500 |
9 Sep 2022 | USD | 6.71 | 6.97 | 6.45 | 6.58 | 6.58 | -0.02 (-0.30%) | 463,200 |
8 Sep 2022 | USD | 6.71 | 6.973 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 703,200 |
7 Sep 2022 | USD | 6.85 | 7.03 | 6.66 | 6.7 | 6.7 | -0.22 (-3.18%) | 630,900 |
6 Sep 2022 | USD | 6.92 | 7.11 | 6.9 | 6.92 | 6.92 | -0.03 (-0.43%) | 374,100 |
2 Sep 2022 | USD | 6.94 | 7.02 | 6.73 | 6.95 | 6.95 | +0.17 (+2.51%) | 325,500 |
1 Sep 2022 | USD | 6.55 | 6.815 | 6.49 | 6.78 | 6.78 | +0.2 (+3.04%) | 400,100 |
31 Aug 2022 | USD | 6.56 | 6.75 | 6.5 | 6.58 | 6.58 | +0.03 (+0.46%) | 248,000 |
30 Aug 2022 | USD | 6.81 | 6.81 | 6.28 | 6.55 | 6.55 | -0.21 (-3.11%) | 511,000 |
29 Aug 2022 | USD | 6.74 | 6.92 | 6.7 | 6.76 | 6.76 | -0.04 (-0.59%) | 148,800 |
26 Aug 2022 | USD | 6.9 | 6.97 | 6.71 | 6.8 | 6.8 | -0.08 (-1.16%) | 457,600 |
25 Aug 2022 | USD | 7.33 | 7.33 | 6.77 | 6.88 | 6.88 | -0.31 (-4.31%) | 740,700 |
24 Aug 2022 | USD | 6.97 | 7.32 | 6.96 | 7.19 | 7.19 | +0.22 (+3.16%) | 686,400 |
23 Aug 2022 | USD | 6.61 | 7.19 | 6.46 | 6.97 | 6.97 | +0.32 (+4.81%) | 703,000 |
22 Aug 2022 | USD | 6.67 | 6.78 | 6.51 | 6.65 | 6.65 | -0.19 (-2.78%) | 233,100 |
19 Aug 2022 | USD | 6.92 | 6.96 | 6.52 | 6.84 | 6.84 | -0.19 (-2.70%) | 480,000 |
18 Aug 2022 | USD | 6.9 | 7.13 | 6.68 | 7.03 | 7.03 | +0.05 (+0.72%) | 484,400 |
17 Aug 2022 | USD | 6.6 | 7.1 | 6.59 | 6.98 | 6.98 | +0.26 (+3.87%) | 533,400 |
16 Aug 2022 | USD | 6.91 | 6.99 | 6.36 | 6.72 | 6.72 | -0.2 (-2.89%) | 586,800 |
15 Aug 2022 | USD | 6.96 | 7 | 6.59 | 6.92 | 6.92 | -0.04 (-0.57%) | 398,100 |
12 Aug 2022 | USD | 7.13 | 7.23 | 6.85 | 6.96 | 6.96 | -0.14 (-1.97%) | 416,700 |
11 Aug 2022 | USD | 7.32 | 7.37 | 6.79 | 7.1 | 7.1 | -0.1 (-1.39%) | 838,400 |
10 Aug 2022 | USD | 7.03 | 7.3 | 6.83 | 7.2 | 7.2 | +0.32 (+4.65%) | 1,028,000 |
9 Aug 2022 | USD | 6.62 | 7.34 | 6.47 | 6.88 | 6.88 | +0.26 (+3.93%) | 755,600 |
8 Aug 2022 | USD | 6.29 | 7.17 | 6.11 | 6.62 | 6.62 | +0.49 (+7.99%) | 862,900 |
5 Aug 2022 | USD | 6.09 | 6.17 | 5.91 | 6.13 | 6.13 | -0.02 (-0.33%) | 1,039,100 |
4 Aug 2022 | USD | 6.1 | 6.43 | 6.02 | 6.15 | 6.15 | +0.15 (+2.50%) | 1,227,200 |
3 Aug 2022 | USD | 6.17 | 6.18 | 5.75 | 6 | 6 | -0.12 (-1.96%) | 496,500 |
2 Aug 2022 | USD | 5.94 | 6.27 | 5.94 | 6.12 | 6.12 | +0.23 (+3.90%) | 750,000 |
1 Aug 2022 | USD | 6 | 6.24 | 5.66 | 5.89 | 5.89 | +0.29 (+5.18%) | 2,072,000 |