Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.19 | 4.27 | 4.05 | 4.26 | 4.26 | -0.02 (-0.47%) | 68,100 |
22 Sep 2022 | USD | 4.5 | 4.55 | 4.19 | 4.28 | 4.28 | -0.2 (-4.46%) | 129,900 |
21 Sep 2022 | USD | 4.91 | 4.91 | 4.434 | 4.48 | 4.48 | -0.42 (-8.57%) | 115,900 |
20 Sep 2022 | USD | 4.83 | 4.95 | 4.8 | 4.9 | 4.9 | +0.04 (+0.82%) | 48,100 |
19 Sep 2022 | USD | 4.87 | 5.08 | 4.81 | 4.86 | 4.86 | -0.19 (-3.76%) | 67,300 |
16 Sep 2022 | USD | 5.44 | 5.71 | 4.965 | 5.05 | 5.05 | -0.61 (-10.78%) | 150,600 |
15 Sep 2022 | USD | 5.57 | 5.88 | 5.514 | 5.66 | 5.66 | +0.1 (+1.80%) | 52,400 |
14 Sep 2022 | USD | 5.47 | 5.67 | 5.38 | 5.56 | 5.56 | +0.03 (+0.54%) | 97,500 |
13 Sep 2022 | USD | 5.41 | 5.59 | 5.41 | 5.53 | 5.53 | -0.16 (-2.81%) | 52,700 |
12 Sep 2022 | USD | 5.51 | 5.85 | 5.51 | 5.69 | 5.69 | +0.25 (+4.60%) | 99,000 |
9 Sep 2022 | USD | 5.5 | 5.73 | 5.39 | 5.44 | 5.44 | +0.27 (+5.22%) | 88,000 |
8 Sep 2022 | USD | 5.15 | 5.408 | 5.07 | 5.17 | 5.17 | -0.15 (-2.82%) | 98,000 |
7 Sep 2022 | USD | 5.29 | 5.449 | 5.13 | 5.32 | 5.32 | +0.17 (+3.30%) | 48,800 |
6 Sep 2022 | USD | 5.59 | 5.647 | 5.109 | 5.15 | 5.15 | -0.42 (-7.54%) | 83,000 |
2 Sep 2022 | USD | 5.25 | 5.64 | 5.21 | 5.57 | 5.57 | +0.31 (+5.89%) | 68,500 |
1 Sep 2022 | USD | 5.22 | 5.34 | 5.05 | 5.26 | 5.26 | -0.1 (-1.87%) | 82,900 |
31 Aug 2022 | USD | 5.48 | 5.88 | 5.2 | 5.36 | 5.36 | +0.01 (+0.19%) | 174,600 |
30 Aug 2022 | USD | 5.56 | 5.697 | 5.32 | 5.35 | 5.35 | -0.12 (-2.19%) | 115,200 |
29 Aug 2022 | USD | 5.96 | 6.325 | 5.44 | 5.47 | 5.47 | -0.56 (-9.29%) | 158,300 |
26 Aug 2022 | USD | 6.33 | 6.55 | 6.02 | 6.03 | 6.03 | +0.08 (+1.34%) | 313,800 |
25 Aug 2022 | USD | 5.43 | 6 | 5.18 | 5.95 | 5.95 | +0.63 (+11.84%) | 307,900 |
24 Aug 2022 | USD | 5.04 | 5.45 | 4.981 | 5.32 | 5.32 | +0.17 (+3.30%) | 110,000 |
23 Aug 2022 | USD | 5.13 | 5.43 | 5.07 | 5.15 | 5.15 | -0.09 (-1.72%) | 106,500 |
22 Aug 2022 | USD | 5.33 | 5.43 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 103,700 |
19 Aug 2022 | USD | 5.13 | 5.3 | 5.083 | 5.2 | 5.2 | -0.03 (-0.57%) | 83,500 |
18 Aug 2022 | USD | 5.22 | 5.28 | 4.91 | 5.23 | 5.23 | -0.35 (-6.27%) | 399,800 |
17 Aug 2022 | USD | 5.25 | 5.65 | 5.23 | 5.58 | 5.58 | +0.28 (+5.28%) | 184,700 |
16 Aug 2022 | USD | 4.83 | 5.38 | 4.812 | 5.3 | 5.3 | +0.38 (+7.72%) | 176,500 |
15 Aug 2022 | USD | 4.8 | 4.98 | 4.7 | 4.92 | 4.92 | +0.12 (+2.50%) | 57,800 |
12 Aug 2022 | USD | 4.9 | 5.15 | 4.8 | 4.8 | 4.8 | -0.29 (-5.70%) | 141,624 |