Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | USD | 5.98 | 5.98 | 5.705 | 5.84 | 5.84 | -0.29 (-4.73%) | 639,900 |
31 Aug 2022 | USD | 6.27 | 6.435 | 6.11 | 6.13 | 6.13 | -0.06 (-0.97%) | 679,700 |
30 Aug 2022 | USD | 6.38 | 6.43 | 6.16 | 6.19 | 6.19 | -0.15 (-2.37%) | 777,100 |
29 Aug 2022 | USD | 6.54 | 6.62 | 6.29 | 6.34 | 6.34 | -0.27 (-4.08%) | 748,600 |
26 Aug 2022 | USD | 6.96 | 6.96 | 6.58 | 6.61 | 6.61 | -0.3 (-4.34%) | 616,300 |
25 Aug 2022 | USD | 6.71 | 6.95 | 6.71 | 6.91 | 6.91 | +0.2 (+2.98%) | 561,500 |
24 Aug 2022 | USD | 6.68 | 6.79 | 6.65 | 6.71 | 6.71 | -0.01 (-0.15%) | 539,300 |
23 Aug 2022 | USD | 6.7 | 6.82 | 6.51 | 6.72 | 6.72 | 0.0 (0.0%) | 877,700 |
22 Aug 2022 | USD | 6.82 | 6.835 | 6.61 | 6.72 | 6.72 | -0.24 (-3.45%) | 528,100 |
19 Aug 2022 | USD | 6.99 | 7.06 | 6.8 | 6.96 | 6.96 | -0.14 (-1.97%) | 743,300 |
18 Aug 2022 | USD | 6.95 | 7.13 | 6.94 | 7.1 | 7.1 | +0.1 (+1.43%) | 857,200 |
17 Aug 2022 | USD | 6.92 | 7.01 | 6.77 | 7 | 7 | -0.06 (-0.85%) | 768,100 |
16 Aug 2022 | USD | 7.12 | 7.16 | 7.015 | 7.06 | 7.06 | -0.04 (-0.56%) | 784,300 |
15 Aug 2022 | USD | 6.61 | 7.13 | 6.55 | 7.1 | 7.1 | +0.46 (+6.93%) | 1,435,900 |
12 Aug 2022 | USD | 6.55 | 6.675 | 6.49 | 6.64 | 6.64 | +0.15 (+2.31%) | 1,213,000 |
11 Aug 2022 | USD | 6.56 | 6.613 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 1,158,200 |
10 Aug 2022 | USD | 6.55 | 6.63 | 6.47 | 6.49 | 6.49 | +0.13 (+2.04%) | 940,200 |
9 Aug 2022 | USD | 6.57 | 6.62 | 6.35 | 6.36 | 6.36 | -0.24 (-3.64%) | 500,500 |
8 Aug 2022 | USD | 6.83 | 6.993 | 6.59 | 6.6 | 6.6 | -0.08 (-1.20%) | 969,800 |
5 Aug 2022 | USD | 6.67 | 6.86 | 6.57 | 6.68 | 6.68 | -0.12 (-1.76%) | 946,000 |
4 Aug 2022 | USD | 7.54 | 7.54 | 6.76 | 6.8 | 6.8 | -0.81 (-10.64%) | 1,215,400 |
3 Aug 2022 | USD | 7.6 | 7.87 | 7.45 | 7.61 | 7.61 | +0.15 (+2.01%) | 925,400 |
2 Aug 2022 | USD | 7.48 | 7.55 | 7.39 | 7.46 | 7.46 | -0.05 (-0.67%) | 542,700 |
1 Aug 2022 | USD | 7.44 | 7.54 | 7.23 | 7.51 | 7.51 | +0.02 (+0.27%) | 596,600 |
29 Jul 2022 | USD | 7.48 | 7.61 | 7.33 | 7.49 | 7.49 | +0.04 (+0.54%) | 696,900 |
28 Jul 2022 | USD | 7.43 | 7.59 | 7.26 | 7.45 | 7.45 | +0.07 (+0.95%) | 730,300 |
27 Jul 2022 | USD | 7.2 | 7.45 | 7.15 | 7.38 | 7.38 | +0.19 (+2.64%) | 372,900 |
26 Jul 2022 | USD | 7.2 | 7.23 | 7 | 7.19 | 7.19 | -0.09 (-1.24%) | 455,900 |
25 Jul 2022 | USD | 7.24 | 7.395 | 7.09 | 7.28 | 7.28 | +0.05 (+0.69%) | 376,000 |
22 Jul 2022 | USD | 7.39 | 7.81 | 7.16 | 7.23 | 7.23 | -0.09 (-1.23%) | 400,900 |