Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 5.77 | 5.8 | 5.46 | 5.67 | 5.67 | -0.2 (-3.41%) | 175,200 |
22 Sep 2022 | USD | 6.23 | 6.23 | 5.81 | 5.87 | 5.87 | -0.36 (-5.78%) | 184,000 |
21 Sep 2022 | USD | 6.73 | 6.73 | 6.23 | 6.23 | 6.23 | -0.48 (-7.15%) | 142,500 |
20 Sep 2022 | USD | 6.8 | 6.86 | 6.65 | 6.71 | 6.71 | -0.14 (-2.04%) | 64,300 |
19 Sep 2022 | USD | 6.73 | 6.88 | 6.61 | 6.85 | 6.85 | +0.06 (+0.88%) | 55,100 |
16 Sep 2022 | USD | 6.84 | 6.84 | 6.59 | 6.79 | 6.79 | -0.11 (-1.59%) | 148,700 |
15 Sep 2022 | USD | 6.75 | 7.04 | 6.75 | 6.9 | 6.9 | +0.11 (+1.62%) | 58,000 |
14 Sep 2022 | USD | 6.78 | 6.92 | 6.72 | 6.79 | 6.79 | +0.04 (+0.59%) | 76,600 |
13 Sep 2022 | USD | 6.86 | 7 | 6.7 | 6.75 | 6.75 | -0.25 (-3.57%) | 123,600 |
12 Sep 2022 | USD | 7.17 | 7.19 | 6.98 | 7 | 7 | -0.07 (-0.99%) | 69,400 |
9 Sep 2022 | USD | 7.2 | 7.29 | 6.94 | 7.07 | 7.07 | -0.08 (-1.12%) | 88,400 |
8 Sep 2022 | USD | 6.98 | 7.18 | 6.83 | 7.15 | 7.15 | +0.04 (+0.56%) | 80,700 |
7 Sep 2022 | USD | 6.75 | 7.17 | 6.75 | 7.11 | 7.11 | +0.33 (+4.87%) | 124,300 |
6 Sep 2022 | USD | 6.79 | 6.8 | 6.72 | 6.78 | 6.78 | -0.02 (-0.29%) | 81,700 |
2 Sep 2022 | USD | 6.97 | 6.97 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 94,200 |
1 Sep 2022 | USD | 6.75 | 6.81 | 6.5 | 6.8 | 6.8 | +0.06 (+0.89%) | 111,000 |
31 Aug 2022 | USD | 6.69 | 6.81 | 6.63 | 6.74 | 6.74 | +0.06 (+0.90%) | 56,900 |
30 Aug 2022 | USD | 6.79 | 6.8 | 6.59 | 6.68 | 6.68 | -0.04 (-0.60%) | 63,700 |
29 Aug 2022 | USD | 7 | 7.03 | 6.69 | 6.72 | 6.72 | -0.37 (-5.22%) | 74,000 |
26 Aug 2022 | USD | 7.35 | 7.35 | 7.03 | 7.09 | 7.09 | -0.27 (-3.67%) | 70,400 |
25 Aug 2022 | USD | 7.15 | 7.36 | 7.07 | 7.36 | 7.36 | +0.25 (+3.52%) | 46,000 |
24 Aug 2022 | USD | 6.97 | 7.26 | 6.87 | 7.11 | 7.11 | +0.12 (+1.72%) | 79,800 |
23 Aug 2022 | USD | 6.82 | 7.06 | 6.81 | 6.99 | 6.99 | +0.15 (+2.19%) | 88,700 |
22 Aug 2022 | USD | 7.06 | 7.12 | 6.8 | 6.84 | 6.84 | -0.28 (-3.93%) | 86,900 |
19 Aug 2022 | USD | 7.2 | 7.22 | 7.02 | 7.12 | 7.12 | -0.17 (-2.33%) | 89,000 |
18 Aug 2022 | USD | 7.28 | 7.41 | 7.22 | 7.29 | 7.29 | +0.03 (+0.41%) | 66,400 |
17 Aug 2022 | USD | 7.28 | 7.35 | 7.12 | 7.26 | 7.26 | -0.14 (-1.89%) | 142,100 |
16 Aug 2022 | USD | 7.12 | 7.42 | 7.11 | 7.4 | 7.4 | +0.25 (+3.50%) | 133,700 |
15 Aug 2022 | USD | 7.4 | 7.45 | 7.02 | 7.15 | 7.15 | -0.4 (-5.30%) | 148,800 |
12 Aug 2022 | USD | 7.61 | 7.73 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 109,000 |