Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 5.62 | 5.63 | 5.46 | 5.48 | 5.48 | -0.28 (-4.86%) | 3,335,800 |
15 Sep 2022 | USD | 5.72 | 6.06 | 5.591 | 5.76 | 5.76 | 0.0 (0.0%) | 3,365,400 |
14 Sep 2022 | USD | 5.63 | 5.83 | 5.47 | 5.76 | 5.76 | +0.13 (+2.31%) | 2,853,500 |
13 Sep 2022 | USD | 5.54 | 5.82 | 5.51 | 5.63 | 5.63 | -0.21 (-3.60%) | 2,612,700 |
12 Sep 2022 | USD | 5.69 | 5.85 | 5.63 | 5.84 | 5.84 | +0.19 (+3.36%) | 4,337,600 |
9 Sep 2022 | USD | 5.5 | 5.7 | 5.49 | 5.65 | 5.65 | +0.18 (+3.29%) | 2,328,900 |
8 Sep 2022 | USD | 5.36 | 5.47 | 5.31 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,423,200 |
7 Sep 2022 | USD | 5.21 | 5.5 | 5.19 | 5.45 | 5.45 | +0.18 (+3.42%) | 1,884,900 |
6 Sep 2022 | USD | 5.25 | 5.38 | 5.22 | 5.27 | 5.27 | +0.04 (+0.76%) | 2,104,800 |
2 Sep 2022 | USD | 5.36 | 5.41 | 5.195 | 5.23 | 5.23 | -0.11 (-2.06%) | 2,249,900 |
1 Sep 2022 | USD | 5.24 | 5.35 | 5.16 | 5.34 | 5.34 | +0.04 (+0.75%) | 2,149,700 |
31 Aug 2022 | USD | 5.62 | 5.64 | 5.3 | 5.3 | 5.3 | -0.21 (-3.81%) | 3,166,200 |
30 Aug 2022 | USD | 5.48 | 5.65 | 5.39 | 5.51 | 5.51 | +0.07 (+1.29%) | 3,182,700 |
29 Aug 2022 | USD | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | +0.02 (+0.37%) | 3,328,900 |
26 Aug 2022 | USD | 5.53 | 5.54 | 5.281 | 5.42 | 5.42 | -0.1 (-1.81%) | 3,489,700 |
25 Aug 2022 | USD | 5.5 | 5.55 | 5.4 | 5.52 | 5.52 | +0.14 (+2.60%) | 2,221,900 |
24 Aug 2022 | USD | 5.36 | 5.46 | 5.29 | 5.38 | 5.38 | +0.08 (+1.51%) | 2,893,200 |
23 Aug 2022 | USD | 5.5 | 5.59 | 5.26 | 5.3 | 5.3 | -0.21 (-3.81%) | 3,891,100 |
22 Aug 2022 | USD | 5.55 | 5.63 | 5.43 | 5.51 | 5.51 | -0.13 (-2.30%) | 3,626,300 |
19 Aug 2022 | USD | 5.76 | 5.815 | 5.61 | 5.64 | 5.64 | -0.29 (-4.89%) | 4,048,200 |
18 Aug 2022 | USD | 5.97 | 6.02 | 5.88 | 5.93 | 5.93 | -0.06 (-1.00%) | 2,684,300 |
17 Aug 2022 | USD | 5.96 | 6.12 | 5.86 | 5.99 | 5.99 | -0.1 (-1.64%) | 3,882,000 |
16 Aug 2022 | USD | 6.1 | 6.27 | 5.92 | 6.09 | 6.09 | -0.1 (-1.62%) | 5,520,100 |
15 Aug 2022 | USD | 6.52 | 6.75 | 6.14 | 6.19 | 6.19 | -0.36 (-5.50%) | 5,148,000 |
12 Aug 2022 | USD | 6.33 | 6.65 | 6.11 | 6.55 | 6.55 | +0.39 (+6.33%) | 5,416,900 |
11 Aug 2022 | USD | 6.08 | 6.58 | 5.95 | 6.16 | 6.16 | +0.2 (+3.36%) | 6,991,900 |
10 Aug 2022 | USD | 6.2 | 6.26 | 5.86 | 5.96 | 5.96 | -0.1 (-1.65%) | 7,270,200 |
9 Aug 2022 | USD | 6.38 | 6.519 | 6 | 6.06 | 6.06 | -0.34 (-5.31%) | 4,089,500 |
8 Aug 2022 | USD | 6.76 | 7.15 | 6.38 | 6.4 | 6.4 | -0.27 (-4.05%) | 5,182,900 |
5 Aug 2022 | USD | 6.74 | 7.03 | 6.59 | 6.67 | 6.67 | -0.29 (-4.17%) | 6,259,800 |