Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 5.1 | 5.11 | 4.88 | 4.89 | 4.89 | -0.36 (-6.86%) | 176,400 |
22 Sep 2022 | USD | 5.33 | 5.5 | 5.21 | 5.25 | 5.25 | -0.12 (-2.23%) | 136,800 |
21 Sep 2022 | USD | 5.61 | 5.61 | 5.33 | 5.37 | 5.37 | -0.06 (-1.10%) | 85,900 |
20 Sep 2022 | USD | 5.55 | 5.55 | 5.42 | 5.43 | 5.43 | -0.16 (-2.86%) | 63,800 |
19 Sep 2022 | USD | 5.65 | 5.71 | 5.52 | 5.59 | 5.59 | -0.09 (-1.58%) | 86,300 |
16 Sep 2022 | USD | 5.76 | 5.87 | 5.68 | 5.68 | 5.68 | -0.18 (-3.07%) | 118,500 |
15 Sep 2022 | USD | 5.85 | 6.02 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 159,700 |
14 Sep 2022 | USD | 5.8 | 5.91 | 5.78 | 5.89 | 5.89 | +0.09 (+1.55%) | 121,000 |
13 Sep 2022 | USD | 5.95 | 6.03 | 5.71 | 5.8 | 5.8 | -0.26 (-4.29%) | 309,600 |
12 Sep 2022 | USD | 6.24 | 6.24 | 6.03 | 6.06 | 6.06 | -0.13 (-2.10%) | 98,800 |
9 Sep 2022 | USD | 6.02 | 6.2 | 6.02 | 6.19 | 6.19 | +0.17 (+2.82%) | 83,300 |
8 Sep 2022 | USD | 6.02 | 6.05 | 5.93 | 6.02 | 6.02 | -0.06 (-0.99%) | 120,800 |
7 Sep 2022 | USD | 6 | 6.15 | 5.92 | 6.08 | 6.08 | +0.02 (+0.33%) | 56,200 |
6 Sep 2022 | USD | 6.15 | 6.26 | 5.99 | 6.06 | 6.06 | -0.11 (-1.78%) | 79,000 |
2 Sep 2022 | USD | 6.23 | 6.32 | 6.15 | 6.17 | 6.17 | 0.0 (0.0%) | 71,100 |
1 Sep 2022 | USD | 6.43 | 6.43 | 6.04 | 6.17 | 6.17 | -0.36 (-5.51%) | 125,100 |
31 Aug 2022 | USD | 6.64 | 6.7 | 6.47 | 6.53 | 6.53 | -0.12 (-1.80%) | 91,200 |
30 Aug 2022 | USD | 6.72 | 6.72 | 6.55 | 6.65 | 6.65 | 0.0 (0.0%) | 70,400 |
29 Aug 2022 | USD | 6.81 | 6.81 | 6.62 | 6.65 | 6.65 | -0.22 (-3.20%) | 100,200 |
26 Aug 2022 | USD | 7.23 | 7.23 | 6.84 | 6.87 | 6.87 | -0.28 (-3.92%) | 132,000 |
25 Aug 2022 | USD | 7.16 | 7.28 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 83,300 |
24 Aug 2022 | USD | 7.07 | 7.18 | 6.99 | 7.14 | 7.14 | +0.14 (+2.00%) | 81,200 |
23 Aug 2022 | USD | 7.06 | 7.17 | 6.98 | 7 | 7 | -0.1 (-1.41%) | 37,200 |
22 Aug 2022 | USD | 7.19 | 7.28 | 6.99 | 7.1 | 7.1 | -0.25 (-3.40%) | 73,600 |
19 Aug 2022 | USD | 7.21 | 7.36 | 7.12 | 7.35 | 7.35 | 0.0 (0.0%) | 166,900 |
18 Aug 2022 | USD | 7.15 | 7.35 | 7.14 | 7.35 | 7.35 | +0.2 (+2.80%) | 56,500 |
17 Aug 2022 | USD | 7.23 | 7.26 | 7.08 | 7.15 | 7.15 | -0.26 (-3.51%) | 85,900 |
16 Aug 2022 | USD | 7.51 | 7.54 | 7.39 | 7.41 | 7.41 | -0.11 (-1.46%) | 89,700 |
15 Aug 2022 | USD | 7.64 | 7.64 | 7.38 | 7.52 | 7.52 | -0.13 (-1.70%) | 113,600 |
12 Aug 2022 | USD | 7.59 | 7.67 | 7.4 | 7.65 | 7.65 | +0.05 (+0.66%) | 91,500 |