Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 5.34 | 5.4 | 5.17 | 5.27 | 5.27 | -0.17 (-3.13%) | 233,800 |
22 Sep 2022 | USD | 5.48 | 5.48 | 5.29 | 5.44 | 5.44 | -0.09 (-1.63%) | 253,700 |
21 Sep 2022 | USD | 5.64 | 5.64 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 160,000 |
20 Sep 2022 | USD | 5.71 | 5.74 | 5.57 | 5.63 | 5.63 | -0.15 (-2.60%) | 167,300 |
19 Sep 2022 | USD | 5.79 | 5.85 | 5.73 | 5.78 | 5.78 | -0.1 (-1.70%) | 124,700 |
16 Sep 2022 | USD | 5.86 | 5.91 | 5.78 | 5.88 | 5.88 | +0.01 (+0.17%) | 242,200 |
15 Sep 2022 | USD | 5.85 | 5.95 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 147,700 |
14 Sep 2022 | USD | 5.75 | 5.86 | 5.75 | 5.85 | 5.85 | +0.04 (+0.69%) | 255,000 |
13 Sep 2022 | USD | 5.87 | 5.93 | 5.76 | 5.81 | 5.81 | -0.17 (-2.84%) | 219,000 |
12 Sep 2022 | USD | 6.03 | 6.09 | 5.96 | 5.98 | 5.98 | -0.05 (-0.83%) | 233,500 |
9 Sep 2022 | USD | 5.91 | 6.1 | 5.91 | 6.03 | 6.03 | +0.16 (+2.73%) | 242,800 |
8 Sep 2022 | USD | 5.98 | 5.99 | 5.8 | 5.87 | 5.87 | -0.16 (-2.65%) | 225,200 |
7 Sep 2022 | USD | 5.88 | 6.09 | 5.87 | 6.03 | 6.03 | +0.28 (+4.87%) | 567,500 |
6 Sep 2022 | USD | 5.6 | 5.77 | 5.59 | 5.75 | 5.75 | +0.12 (+2.13%) | 312,700 |
2 Sep 2022 | USD | 5.8 | 5.81 | 5.62 | 5.63 | 5.63 | -0.09 (-1.57%) | 302,700 |
1 Sep 2022 | USD | 5.88 | 5.91 | 5.61 | 5.72 | 5.72 | -0.24 (-4.03%) | 446,900 |
31 Aug 2022 | USD | 5.8 | 5.99 | 5.75 | 5.96 | 5.96 | +0.22 (+3.83%) | 521,900 |
30 Aug 2022 | USD | 5.83 | 5.96 | 5.65 | 5.74 | 5.74 | +0.07 (+1.23%) | 421,700 |
29 Aug 2022 | USD | 5.55 | 5.73 | 5.55 | 5.67 | 5.67 | +0.05 (+0.89%) | 296,500 |
26 Aug 2022 | USD | 5.72 | 5.79 | 5.62 | 5.62 | 5.62 | -0.09 (-1.58%) | 296,400 |
25 Aug 2022 | USD | 5.65 | 5.72 | 5.62 | 5.71 | 5.71 | +0.08 (+1.42%) | 152,600 |
24 Aug 2022 | USD | 5.66 | 5.69 | 5.56 | 5.63 | 5.63 | -0.06 (-1.05%) | 170,700 |
23 Aug 2022 | USD | 5.75 | 5.84 | 5.68 | 5.69 | 5.69 | +0.11 (+1.97%) | 356,900 |
22 Aug 2022 | USD | 5.19 | 5.59 | 5.16 | 5.58 | 5.58 | +0.29 (+5.48%) | 516,300 |
19 Aug 2022 | USD | 5.31 | 5.36 | 5.23 | 5.29 | 5.29 | -0.13 (-2.40%) | 301,600 |
18 Aug 2022 | USD | 5.11 | 5.52 | 5.11 | 5.42 | 5.42 | +0.34 (+6.69%) | 635,500 |
17 Aug 2022 | USD | 5.29 | 5.3 | 5.05 | 5.08 | 5.08 | -0.25 (-4.69%) | 729,500 |
16 Aug 2022 | USD | 5.68 | 5.68 | 5.25 | 5.33 | 5.33 | -0.71 (-11.75%) | 892,600 |
15 Aug 2022 | USD | 5.88 | 6.2 | 5.87 | 6.04 | 6.04 | +0.17 (+2.90%) | 584,500 |
12 Aug 2022 | USD | 5.91 | 5.93 | 5.75 | 5.87 | 5.87 | +0.04 (+0.69%) | 296,400 |