Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 5.01 | 5.12 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 540,300 |
20 Oct 2022 | USD | 5.01 | 5.08 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 713,700 |
19 Oct 2022 | USD | 5.07 | 5.1 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 437,300 |
18 Oct 2022 | USD | 5.11 | 5.21 | 5.05 | 5.09 | 5.09 | +0.07 (+1.39%) | 722,000 |
17 Oct 2022 | USD | 5.01 | 5.09 | 5 | 5.02 | 5.02 | +0.05 (+1.01%) | 599,300 |
14 Oct 2022 | USD | 5.16 | 5.16 | 4.93 | 4.97 | 4.97 | -0.12 (-2.36%) | 663,100 |
13 Oct 2022 | USD | 4.98 | 5.14 | 4.84 | 5.09 | 5.09 | +0.05 (+0.99%) | 1,436,700 |
12 Oct 2022 | USD | 5.16 | 5.18 | 5.03 | 5.04 | 5.04 | -0.17 (-3.26%) | 857,400 |
11 Oct 2022 | USD | 5.25 | 5.31 | 5.17 | 5.21 | 5.21 | -0.07 (-1.33%) | 551,700 |
10 Oct 2022 | USD | 5.35 | 5.42 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 440,600 |
7 Oct 2022 | USD | 5.44 | 5.47 | 5.34 | 5.37 | 5.37 | -0.12 (-2.19%) | 514,800 |
6 Oct 2022 | USD | 5.6 | 5.65 | 5.47 | 5.49 | 5.49 | -0.13 (-2.31%) | 481,800 |
5 Oct 2022 | USD | 5.68 | 5.7 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 340,900 |
4 Oct 2022 | USD | 5.66 | 5.8 | 5.66 | 5.77 | 5.77 | +0.22 (+3.96%) | 465,100 |
3 Oct 2022 | USD | 5.55 | 5.65 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 809,600 |
30 Sep 2022 | USD | 5.55 | 5.62 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 312,700 |
29 Sep 2022 | USD | 5.64 | 5.64 | 5.48 | 5.55 | 5.55 | -0.13 (-2.29%) | 685,600 |
28 Sep 2022 | USD | 5.67 | 5.73 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 402,300 |
27 Sep 2022 | USD | 5.86 | 5.9 | 5.61 | 5.66 | 5.66 | -0.1 (-1.74%) | 516,900 |
26 Sep 2022 | USD | 5.76 | 5.94 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 849,400 |
23 Sep 2022 | USD | 5.82 | 5.95 | 5.73 | 5.83 | 5.83 | -0.03 (-0.51%) | 1,852,300 |
22 Sep 2022 | USD | 5.77 | 5.88 | 5.71 | 5.86 | 5.86 | +0.02 (+0.34%) | 653,600 |
21 Sep 2022 | USD | 5.88 | 5.98 | 5.78 | 5.84 | 5.84 | -0.02 (-0.34%) | 631,100 |
20 Sep 2022 | USD | 6.04 | 6.04 | 5.81 | 5.86 | 5.86 | -0.22 (-3.62%) | 818,300 |
19 Sep 2022 | USD | 6 | 6.08 | 5.99 | 6.08 | 6.08 | +0.05 (+0.83%) | 293,600 |
16 Sep 2022 | USD | 6.07 | 6.07 | 6 | 6.03 | 6.03 | -0.11 (-1.79%) | 512,400 |
15 Sep 2022 | USD | 6.23 | 6.24 | 6.12 | 6.14 | 6.14 | -0.28 (-4.36%) | 421,000 |
14 Sep 2022 | USD | 6.34 | 6.43 | 6.3 | 6.42 | 6.42 | +0.11 (+1.74%) | 696,600 |
13 Sep 2022 | USD | 6.45 | 6.45 | 6.3 | 6.31 | 6.31 | -0.22 (-3.37%) | 487,800 |
12 Sep 2022 | USD | 6.5 | 6.57 | 6.5 | 6.53 | 6.53 | +0.06 (+0.93%) | 326,100 |