Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 5.36 | 5.52 | 5.32 | 5.39 | 5.39 | -0.03 (-0.55%) | 608,900 |
27 Sep 2022 | USD | 5.4 | 5.5 | 5.33 | 5.42 | 5.42 | +0.02 (+0.37%) | 370,600 |
26 Sep 2022 | USD | 5.57 | 5.72 | 5.3 | 5.4 | 5.4 | -0.16 (-2.88%) | 491,000 |
23 Sep 2022 | USD | 5.54 | 5.69 | 5.4 | 5.56 | 5.56 | +0.07 (+1.28%) | 336,200 |
22 Sep 2022 | USD | 5.65 | 5.775 | 5.4 | 5.49 | 5.49 | -0.16 (-2.83%) | 344,200 |
21 Sep 2022 | USD | 5.55 | 5.96 | 5.445 | 5.65 | 5.65 | +0.07 (+1.25%) | 372,100 |
20 Sep 2022 | USD | 5.59 | 5.91 | 5.5 | 5.58 | 5.58 | -0.04 (-0.71%) | 320,200 |
19 Sep 2022 | USD | 5.53 | 5.705 | 5.42 | 5.62 | 5.62 | +0.12 (+2.18%) | 466,800 |
16 Sep 2022 | USD | 5.6 | 5.6 | 5.12 | 5.5 | 5.5 | -0.1 (-1.79%) | 4,496,200 |
15 Sep 2022 | USD | 5.47 | 5.75 | 5.415 | 5.6 | 5.6 | +0.08 (+1.45%) | 3,190,500 |
14 Sep 2022 | USD | 5.43 | 5.63 | 5.31 | 5.52 | 5.52 | -0.03 (-0.54%) | 716,100 |
13 Sep 2022 | USD | 5.31 | 5.71 | 4.94 | 5.55 | 5.55 | 0.0 (0.0%) | 625,800 |
12 Sep 2022 | USD | 5.55 | 5.73 | 5.48 | 5.55 | 5.55 | +0.05 (+0.91%) | 609,700 |
9 Sep 2022 | USD | 5.23 | 5.6 | 5.23 | 5.5 | 5.5 | +0.27 (+5.16%) | 647,000 |
8 Sep 2022 | USD | 5.09 | 5.29 | 4.87 | 5.23 | 5.23 | +0.02 (+0.38%) | 958,900 |
7 Sep 2022 | USD | 4.79 | 5.21 | 4.72 | 5.21 | 5.21 | +0.4 (+8.32%) | 383,000 |
6 Sep 2022 | USD | 5.03 | 5.03 | 4.59 | 4.81 | 4.81 | -0.29 (-5.69%) | 591,300 |
2 Sep 2022 | USD | 5.24 | 5.49 | 4.89 | 5.1 | 5.1 | -0.06 (-1.16%) | 441,500 |
1 Sep 2022 | USD | 5.03 | 5.18 | 4.93 | 5.16 | 5.16 | +0.1 (+1.98%) | 385,300 |
31 Aug 2022 | USD | 5.11 | 5.29 | 5.01 | 5.06 | 5.06 | -0.02 (-0.39%) | 594,100 |
30 Aug 2022 | USD | 5.33 | 5.36 | 5.06 | 5.08 | 5.08 | -0.21 (-3.97%) | 434,600 |
29 Aug 2022 | USD | 5.32 | 5.61 | 5.28 | 5.29 | 5.29 | -0.1 (-1.86%) | 258,100 |
26 Aug 2022 | USD | 5.7 | 5.78 | 5.38 | 5.39 | 5.39 | -0.32 (-5.60%) | 520,300 |
25 Aug 2022 | USD | 5.72 | 5.74 | 5.48 | 5.71 | 5.71 | +0.02 (+0.35%) | 300,100 |
24 Aug 2022 | USD | 5.52 | 5.92 | 5.52 | 5.69 | 5.69 | +0.21 (+3.83%) | 487,900 |
23 Aug 2022 | USD | 5.6 | 5.93 | 5.43 | 5.48 | 5.48 | -0.11 (-1.97%) | 408,900 |
22 Aug 2022 | USD | 5.86 | 5.92 | 5.41 | 5.59 | 5.59 | -0.35 (-5.89%) | 546,600 |
19 Aug 2022 | USD | 6.19 | 6.28 | 5.85 | 5.94 | 5.94 | -0.33 (-5.26%) | 296,300 |
18 Aug 2022 | USD | 6.23 | 6.5 | 6.16 | 6.27 | 6.27 | +0.05 (+0.80%) | 602,300 |
17 Aug 2022 | USD | 6.26 | 6.46 | 6.17 | 6.22 | 6.22 | -0.11 (-1.74%) | 296,000 |