Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 5.25 | 5.295 | 5.13 | 5.29 | 52.9 | -0.18 (-3.29%) | 222,800 |
15 Sep 2022 | USD | 5.43 | 5.709 | 5.39 | 5.47 | 54.7 | -0.12 (-2.15%) | 203,500 |
14 Sep 2022 | USD | 5.43 | 5.62 | 5.32 | 5.59 | 55.9 | +0.21 (+3.90%) | 54,500 |
13 Sep 2022 | USD | 5.46 | 5.609 | 5.38 | 5.38 | 53.8 | -0.65 (-10.78%) | 127,300 |
12 Sep 2022 | USD | 5.91 | 6.04 | 5.87 | 6.03 | 60.3 | +0.22 (+3.79%) | 71,300 |
9 Sep 2022 | USD | 5.68 | 5.85 | 5.59 | 5.81 | 58.1 | +0.34 (+6.22%) | 133,200 |
8 Sep 2022 | USD | 5.2 | 5.495 | 5.2 | 5.47 | 54.7 | +0.18 (+3.40%) | 57,400 |
7 Sep 2022 | USD | 5.01 | 5.34 | 5.01 | 5.29 | 52.9 | +0.28 (+5.59%) | 84,000 |
6 Sep 2022 | USD | 5.06 | 5.15 | 4.93 | 5.01 | 50.1 | -0.09 (-1.76%) | 37,300 |
2 Sep 2022 | USD | 5.38 | 5.4 | 5.0301 | 5.1 | 51 | -0.14 (-2.67%) | 82,674 |
1 Sep 2022 | USD | 5.28 | 5.3 | 4.914 | 5.24 | 52.4 | -0.2 (-3.68%) | 145,800 |
31 Aug 2022 | USD | 5.58 | 5.703 | 5.38 | 5.44 | 54.4 | -0.042 (-0.77%) | 57,900 |
30 Aug 2022 | USD | 5.75 | 5.75 | 5.332 | 5.482 | 54.82 | -0.138 (-2.46%) | 124,800 |
29 Aug 2022 | USD | 5.62 | 5.82 | 5.565 | 5.62 | 56.2 | -0.17 (-2.94%) | 80,300 |
26 Aug 2022 | USD | 6.35 | 6.39 | 5.79 | 5.79 | 57.9 | -0.54 (-8.53%) | 190,700 |
25 Aug 2022 | USD | 6.16 | 6.33 | 6.1 | 6.33 | 63.3 | +0.44 (+7.47%) | 617,426 |
24 Aug 2022 | USD | 5.79 | 6.048 | 5.79 | 5.89 | 58.9 | +0.11 (+1.90%) | 48,800 |
23 Aug 2022 | USD | 5.75 | 5.935 | 5.75 | 5.78 | 57.8 | +0.035 (+0.61%) | 28,500 |
22 Aug 2022 | USD | 5.85 | 5.919 | 5.7 | 5.745 | 57.45 | -0.405 (-6.59%) | 113,400 |
19 Aug 2022 | USD | 6.39 | 6.4 | 6.07 | 6.15 | 61.5 | -0.44 (-6.68%) | 108,000 |
18 Aug 2022 | USD | 6.64 | 6.668 | 6.48 | 6.59 | 65.9 | +0.01 (+0.15%) | 64,400 |
17 Aug 2022 | USD | 6.67 | 6.75 | 6.46 | 6.58 | 65.8 | -0.32 (-4.64%) | 152,300 |
16 Aug 2022 | USD | 6.92 | 6.99 | 6.61 | 6.9 | 69 | -0.1 (-1.43%) | 185,000 |
15 Aug 2022 | USD | 6.84 | 7.035 | 6.8 | 7 | 70 | +0.05 (+0.72%) | 102,600 |
12 Aug 2022 | USD | 6.79 | 6.95 | 6.65 | 6.95 | 69.5 | +0.26 (+3.89%) | 154,000 |
11 Aug 2022 | USD | 7.01 | 7.17 | 6.64 | 6.69 | 66.9 | -0.14 (-2.05%) | 224,300 |
10 Aug 2022 | USD | 6.74 | 6.86 | 6.595 | 6.83 | 68.3 | +0.57 (+9.11%) | 161,000 |
9 Aug 2022 | USD | 6.4 | 6.459 | 6.169 | 6.26 | 62.6 | -0.283 (-4.33%) | 71,400 |
8 Aug 2022 | USD | 6.65 | 6.93 | 6.521 | 6.543 | 65.43 | -0.006 (-0.09%) | 105,700 |
5 Aug 2022 | USD | 6.22 | 6.67 | 6.22 | 6.549 | 65.49 | +0.069 (+1.06%) | 129,800 |