Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 6.87 | 7.1 | 6.72 | 7.03 | 7.03 | +0.12 (+1.74%) | 74,200 |
19 Sep 2022 | USD | 6.91 | 7.04 | 6.67 | 6.91 | 6.91 | -0.01 (-0.14%) | 133,900 |
16 Sep 2022 | USD | 6.46 | 7.13 | 6.3 | 6.92 | 6.92 | +0.53 (+8.29%) | 365,100 |
15 Sep 2022 | USD | 6.3 | 6.58 | 5.95 | 6.39 | 6.39 | +0.46 (+7.76%) | 521,500 |
14 Sep 2022 | USD | 6.15 | 6.88 | 5.84 | 5.93 | 5.93 | -0.12 (-1.98%) | 1,432,100 |
13 Sep 2022 | USD | 6.28 | 6.37 | 6.05 | 6.05 | 6.05 | -0.27 (-4.27%) | 136,200 |
12 Sep 2022 | USD | 5.87 | 6.48 | 5.86 | 6.32 | 6.32 | +0.44 (+7.48%) | 222,300 |
9 Sep 2022 | USD | 5.92 | 6 | 5.82 | 5.88 | 5.88 | +0.01 (+0.17%) | 31,300 |
8 Sep 2022 | USD | 5.66 | 5.92 | 5.66 | 5.87 | 5.87 | +0.12 (+2.09%) | 18,000 |
7 Sep 2022 | USD | 5.63 | 5.8 | 5.51 | 5.75 | 5.75 | +0.12 (+2.13%) | 15,500 |
6 Sep 2022 | USD | 5.85 | 5.85 | 5.53 | 5.63 | 5.63 | -0.13 (-2.26%) | 26,500 |
2 Sep 2022 | USD | 5.76 | 5.8 | 5.6 | 5.76 | 5.76 | -0.01 (-0.17%) | 9,400 |
1 Sep 2022 | USD | 5.89 | 5.92 | 5.71 | 5.77 | 5.77 | -0.19 (-3.19%) | 15,000 |
31 Aug 2022 | USD | 5.77 | 5.96 | 5.73 | 5.96 | 5.96 | +0.16 (+2.76%) | 28,000 |
30 Aug 2022 | USD | 6.11 | 6.12 | 5.72 | 5.8 | 5.8 | -0.29 (-4.76%) | 31,000 |
29 Aug 2022 | USD | 5.91 | 6.15 | 5.85 | 6.09 | 6.09 | +0.09 (+1.50%) | 42,800 |
26 Aug 2022 | USD | 6.17 | 6.33 | 5.98 | 6 | 6 | -0.29 (-4.61%) | 14,900 |
25 Aug 2022 | USD | 6.2 | 6.37 | 6.15 | 6.29 | 6.29 | +0.04 (+0.64%) | 22,800 |
24 Aug 2022 | USD | 6.23 | 6.37 | 6.13 | 6.25 | 6.25 | +0.02 (+0.32%) | 33,700 |
23 Aug 2022 | USD | 6.35 | 6.35 | 6.05 | 6.23 | 6.23 | -0.04 (-0.64%) | 76,800 |
22 Aug 2022 | USD | 6.32 | 6.49 | 6.15 | 6.27 | 6.27 | +0.07 (+1.13%) | 113,600 |
19 Aug 2022 | USD | 6.37 | 6.38 | 6.2 | 6.2 | 6.2 | -0.27 (-4.17%) | 41,200 |
18 Aug 2022 | USD | 6.2 | 6.55 | 6.1 | 6.47 | 6.47 | +0.39 (+6.41%) | 191,800 |
17 Aug 2022 | USD | 6.24 | 6.3 | 6.08 | 6.08 | 6.08 | -0.15 (-2.41%) | 15,300 |
16 Aug 2022 | USD | 6.21 | 6.33 | 6.13 | 6.23 | 6.23 | -0.07 (-1.11%) | 25,600 |
15 Aug 2022 | USD | 6.21 | 6.38 | 6.16 | 6.3 | 6.3 | +0.15 (+2.44%) | 46,900 |
12 Aug 2022 | USD | 6.16 | 6.23 | 6.01 | 6.15 | 6.15 | +0.05 (+0.82%) | 31,600 |
11 Aug 2022 | USD | 6.37 | 6.4 | 6.07 | 6.1 | 6.1 | -0.22 (-3.48%) | 50,600 |
10 Aug 2022 | USD | 6.47 | 6.48 | 6.18 | 6.32 | 6.32 | +0.07 (+1.12%) | 40,000 |
9 Aug 2022 | USD | 6.1 | 6.3 | 5.9 | 6.25 | 6.25 | +0.16 (+2.63%) | 148,700 |