Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.64 | 4.78 | 4.43 | 4.54 | 4.54 | -0.16 (-3.40%) | 60,600 |
22 Sep 2022 | USD | 4.96 | 5 | 4.65 | 4.7 | 4.7 | -0.25 (-5.05%) | 83,700 |
21 Sep 2022 | USD | 5.22 | 5.4 | 4.95 | 4.95 | 4.95 | -0.27 (-5.17%) | 42,300 |
20 Sep 2022 | USD | 5.39 | 5.68 | 5.18 | 5.22 | 5.22 | -0.18 (-3.33%) | 52,700 |
19 Sep 2022 | USD | 5.73 | 5.73 | 5.36 | 5.4 | 5.4 | -0.47 (-8.01%) | 62,600 |
16 Sep 2022 | USD | 5.8 | 5.87 | 5.55 | 5.87 | 5.87 | +0.1 (+1.73%) | 71,700 |
15 Sep 2022 | USD | 6.34 | 6.34 | 5.76 | 5.77 | 5.77 | -0.59 (-9.28%) | 99,500 |
14 Sep 2022 | USD | 5.97 | 6.48 | 5.73 | 6.36 | 6.36 | +0.21 (+3.41%) | 168,800 |
13 Sep 2022 | USD | 5.79 | 6.26 | 5.65 | 6.15 | 6.15 | +0.05 (+0.82%) | 175,800 |
12 Sep 2022 | USD | 5.62 | 6.3 | 5.47 | 6.1 | 6.1 | +0.68 (+12.55%) | 368,100 |
9 Sep 2022 | USD | 5.48 | 5.742 | 5.42 | 5.42 | 5.42 | -0.16 (-2.87%) | 63,700 |
8 Sep 2022 | USD | 5.8 | 5.88 | 5.48 | 5.58 | 5.58 | -0.28 (-4.78%) | 95,300 |
7 Sep 2022 | USD | 5.55 | 5.926 | 5.43 | 5.86 | 5.86 | +0.3 (+5.40%) | 219,600 |
6 Sep 2022 | USD | 5.53 | 5.83 | 5.47 | 5.56 | 5.56 | +0.01 (+0.18%) | 47,200 |
2 Sep 2022 | USD | 5.69 | 5.93 | 5.5 | 5.55 | 5.55 | -0.07 (-1.25%) | 64,800 |
1 Sep 2022 | USD | 5.43 | 5.75 | 5.387 | 5.62 | 5.62 | +0.04 (+0.72%) | 142,600 |
31 Aug 2022 | USD | 5.51 | 5.637 | 5.4 | 5.58 | 5.58 | +0.05 (+0.90%) | 59,500 |
30 Aug 2022 | USD | 5.86 | 6 | 5.29 | 5.53 | 5.53 | -0.35 (-5.95%) | 209,500 |
29 Aug 2022 | USD | 6.14 | 6.3 | 5.71 | 5.88 | 5.88 | -0.36 (-5.77%) | 299,200 |
26 Aug 2022 | USD | 6.43 | 6.52 | 6.2 | 6.24 | 6.24 | -0.29 (-4.44%) | 191,400 |
25 Aug 2022 | USD | 6.82 | 6.82 | 6.24 | 6.53 | 6.53 | -0.32 (-4.67%) | 327,500 |
24 Aug 2022 | USD | 6.25 | 7.19 | 6.246 | 6.85 | 6.85 | +0.6 (+9.60%) | 2,124,200 |
23 Aug 2022 | USD | 6.21 | 6.55 | 6.17 | 6.25 | 6.25 | -0.01 (-0.16%) | 175,200 |
22 Aug 2022 | USD | 6.6 | 6.69 | 6.2 | 6.26 | 6.26 | -0.52 (-7.67%) | 370,600 |
19 Aug 2022 | USD | 7.08 | 7.226 | 6.68 | 6.78 | 6.78 | -0.68 (-9.12%) | 668,700 |
18 Aug 2022 | USD | 6.74 | 8.54 | 6.45 | 7.46 | 7.46 | +0.73 (+10.85%) | 3,931,000 |
17 Aug 2022 | USD | 7.33 | 7.33 | 6.6 | 6.73 | 6.73 | -0.2 (-2.89%) | 617,700 |
16 Aug 2022 | USD | 6.51 | 7.2 | 6.51 | 6.93 | 6.93 | +0.33 (+5%) | 507,800 |
15 Aug 2022 | USD | 6.71 | 6.89 | 6.45 | 6.6 | 6.6 | -0.09 (-1.35%) | 107,500 |
12 Aug 2022 | USD | 6.86 | 7.15 | 6.65 | 6.69 | 6.69 | -0.09 (-1.33%) | 102,143 |