Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 5.2925 | 5.58 | 5.2925 | 5.39 | 5.39 | -0.19 (-3.41%) | 4,700 |
21 Sep 2022 | USD | 5.62 | 5.62 | 5.555 | 5.58 | 5.58 | -0.205 (-3.54%) | 1,900 |
20 Sep 2022 | USD | 5.6875 | 5.859 | 5.6875 | 5.785 | 5.785 | -0.125 (-2.12%) | 3,700 |
19 Sep 2022 | USD | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | +0.16 (+2.78%) | 5,300 |
16 Sep 2022 | USD | 5.57 | 5.75 | 5.57 | 5.75 | 5.75 | +0.125 (+2.22%) | 6,800 |
15 Sep 2022 | USD | 5.584 | 5.65 | 5.584 | 5.625 | 5.625 | -0.164 (-2.83%) | 25,200 |
14 Sep 2022 | USD | 5.63 | 5.789 | 5.61 | 5.789 | 5.789 | +0.309 (+5.64%) | 1,700 |
13 Sep 2022 | USD | 5.67 | 5.67 | 5.48 | 5.48 | 5.48 | -0.36 (-6.16%) | 500 |
12 Sep 2022 | USD | 5.72 | 5.84 | 5.58 | 5.84 | 5.84 | +0.05 (+0.86%) | 5,700 |
9 Sep 2022 | USD | 5.485 | 5.79 | 5.485 | 5.79 | 5.79 | -0.03 (-0.52%) | 32,900 |
8 Sep 2022 | USD | 5.82 | 5.82 | 5.37 | 5.82 | 5.82 | +0.23 (+4.11%) | 7,600 |
7 Sep 2022 | USD | 5.6 | 5.72 | 5.59 | 5.59 | 5.59 | +0.1 (+1.82%) | 7,900 |
6 Sep 2022 | USD | 5.52 | 5.83 | 5.49 | 5.49 | 5.49 | -0.16 (-2.83%) | 6,200 |
2 Sep 2022 | USD | 5.76 | 5.85 | 5.65 | 5.65 | 5.65 | -0.02 (-0.35%) | 17,900 |
1 Sep 2022 | USD | 5.71 | 5.82 | 5.67 | 5.67 | 5.67 | +0.026 (+0.46%) | 1,900 |
31 Aug 2022 | USD | 5.644 | 5.644 | 5.644 | 5.644 | 5.644 | -0.051 (-0.90%) | 4,746 |
30 Aug 2022 | USD | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | -0.027 (-0.47%) | 1,768 |
29 Aug 2022 | USD | 5.722 | 5.722 | 5.722 | 5.722 | 5.722 | -0.053 (-0.92%) | 8,342 |
26 Aug 2022 | USD | 5.76 | 6.03 | 5.76 | 5.775 | 5.775 | -0.03 (-0.52%) | 9,300 |
25 Aug 2022 | USD | 5.63 | 5.88 | 5.55 | 5.805 | 5.805 | +0.005 (+0.09%) | 6,400 |
24 Aug 2022 | USD | 5.79 | 5.84 | 5.77 | 5.8 | 5.8 | -0.15 (-2.52%) | 4,800 |
23 Aug 2022 | USD | 5.89 | 6.05 | 5.89 | 5.95 | 5.95 | -0.21 (-3.41%) | 4,700 |
22 Aug 2022 | USD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | +0.02 (+0.33%) | 5,800 |
19 Aug 2022 | USD | 5.975 | 6.14 | 5.975 | 6.14 | 6.14 | -0.14 (-2.23%) | 4,900 |
18 Aug 2022 | USD | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | +0.07 (+1.13%) | 2,400 |
17 Aug 2022 | USD | 6.145 | 6.27 | 6.145 | 6.21 | 6.21 | -0.21 (-3.27%) | 1,100 |
16 Aug 2022 | USD | 6.08 | 6.42 | 6.08 | 6.42 | 6.42 | +0.03 (+0.47%) | 1,600 |
15 Aug 2022 | USD | 6.32 | 6.39 | 6.225 | 6.39 | 6.39 | +0.18 (+2.90%) | 5,600 |
12 Aug 2022 | USD | 6.005 | 6.21 | 6.005 | 6.21 | 6.21 | +0.01 (+0.16%) | 26,100 |
11 Aug 2022 | USD | 6.31 | 6.36 | 6.2 | 6.2 | 6.2 | -0.04 (-0.64%) | 3,100 |