Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 5.69 | 5.69 | 5.49 | 5.57 | 5.57 | -0.27 (-4.62%) | 53,800 |
15 Sep 2022 | USD | 5.89 | 6.12 | 5.82 | 5.84 | 5.84 | -0.13 (-2.18%) | 56,200 |
14 Sep 2022 | USD | 5.95 | 6.01 | 5.84 | 5.97 | 5.97 | +0.01 (+0.17%) | 28,000 |
13 Sep 2022 | USD | 6.09 | 6.135 | 5.94 | 5.96 | 5.96 | -0.62 (-9.42%) | 129,300 |
12 Sep 2022 | USD | 6.61 | 6.698 | 6.39 | 6.58 | 6.58 | +0.13 (+2.02%) | 74,500 |
9 Sep 2022 | USD | 6.24 | 6.48 | 6.24 | 6.45 | 6.45 | +0.47 (+7.86%) | 129,600 |
8 Sep 2022 | USD | 5.54 | 5.99 | 5.5 | 5.98 | 5.98 | +0.37 (+6.60%) | 41,900 |
7 Sep 2022 | USD | 5.42 | 5.61 | 5.32 | 5.61 | 5.61 | +0.18 (+3.31%) | 77,600 |
6 Sep 2022 | USD | 5.64 | 5.64 | 5.42 | 5.43 | 5.43 | -0.25 (-4.40%) | 76,000 |
2 Sep 2022 | USD | 5.89 | 5.9 | 5.64 | 5.68 | 5.68 | -0.07 (-1.22%) | 13,600 |
1 Sep 2022 | USD | 5.84 | 5.84 | 5.55 | 5.75 | 5.75 | -0.25 (-4.17%) | 46,000 |
31 Aug 2022 | USD | 6.02 | 6.15 | 5.91 | 6 | 6 | +0.064 (+1.08%) | 42,800 |
30 Aug 2022 | USD | 6.08 | 6.15 | 5.78 | 5.936 | 5.936 | -0.024 (-0.40%) | 45,600 |
29 Aug 2022 | USD | 5.77 | 6.071 | 5.76 | 5.96 | 5.96 | +0.05 (+0.85%) | 28,000 |
26 Aug 2022 | USD | 6.47 | 6.47 | 5.91 | 5.91 | 5.91 | -0.53 (-8.23%) | 263,500 |
25 Aug 2022 | USD | 6.48 | 6.55 | 6.3 | 6.44 | 6.44 | +0.02 (+0.31%) | 102,300 |
24 Aug 2022 | USD | 6.33 | 6.558 | 6.33 | 6.42 | 6.42 | +0.1 (+1.58%) | 60,000 |
23 Aug 2022 | USD | 6.22 | 6.55 | 6.22 | 6.32 | 6.32 | +0.12 (+1.94%) | 48,500 |
22 Aug 2022 | USD | 6.22 | 6.32 | 6.14 | 6.2 | 6.2 | -0.24 (-3.73%) | 91,800 |
19 Aug 2022 | USD | 6.72 | 6.72 | 6.42 | 6.44 | 6.44 | -0.77 (-10.68%) | 154,600 |
18 Aug 2022 | USD | 7.35 | 7.36 | 7.15 | 7.21 | 7.21 | -0.05 (-0.69%) | 39,200 |
17 Aug 2022 | USD | 7.61 | 7.61 | 7.22 | 7.26 | 7.26 | -0.54 (-6.92%) | 65,200 |
16 Aug 2022 | USD | 8.12 | 8.12 | 7.621 | 7.8 | 7.8 | -0.39 (-4.76%) | 74,400 |
15 Aug 2022 | USD | 8.15 | 8.39 | 7.95 | 8.19 | 8.19 | +0.009 (+0.11%) | 290,200 |
12 Aug 2022 | USD | 7.75 | 8.21 | 7.56 | 8.181 | 8.181 | +0.431 (+5.56%) | 82,200 |
11 Aug 2022 | USD | 8.13 | 8.34 | 7.64 | 7.75 | 7.75 | +0.085 (+1.11%) | 238,300 |
10 Aug 2022 | USD | 7.38 | 7.7 | 7.22 | 7.665 | 7.665 | +0.645 (+9.19%) | 114,100 |
9 Aug 2022 | USD | 7.21 | 7.22 | 6.859 | 7.02 | 7.02 | -0.33 (-4.49%) | 129,300 |
8 Aug 2022 | USD | 7.36 | 7.63 | 7.26 | 7.35 | 7.35 | +0.271 (+3.83%) | 117,900 |
5 Aug 2022 | USD | 6.87 | 7.23 | 6.8 | 7.079 | 7.079 | +0.149 (+2.15%) | 82,800 |