Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 5.69 | 5.88 | 5.68 | 5.83 | 5.83 | +0.2 (+3.55%) | 1,394,100 |
8 Sep 2022 | USD | 5.48 | 5.64 | 5.47 | 5.63 | 5.63 | +0.06 (+1.08%) | 882,100 |
7 Sep 2022 | USD | 5.46 | 5.57 | 5.41 | 5.57 | 5.57 | +0.12 (+2.20%) | 1,110,500 |
6 Sep 2022 | USD | 5.65 | 5.72 | 5.45 | 5.45 | 5.45 | -0.21 (-3.71%) | 1,224,900 |
2 Sep 2022 | USD | 5.78 | 5.79 | 5.61 | 5.66 | 5.66 | -0.02 (-0.35%) | 764,700 |
1 Sep 2022 | USD | 5.84 | 5.85 | 5.6 | 5.68 | 5.68 | -0.2 (-3.40%) | 1,103,800 |
31 Aug 2022 | USD | 5.91 | 5.935 | 5.81 | 5.88 | 5.88 | +0.04 (+0.68%) | 592,800 |
30 Aug 2022 | USD | 6.14 | 6.16 | 5.8 | 5.84 | 5.84 | -0.29 (-4.73%) | 4,527,200 |
29 Aug 2022 | USD | 5.93 | 6.195 | 5.92 | 6.13 | 6.13 | +0.08 (+1.32%) | 2,508,800 |
26 Aug 2022 | USD | 6.34 | 6.34 | 6.03 | 6.05 | 6.05 | -0.32 (-5.02%) | 3,264,300 |
25 Aug 2022 | USD | 6.01 | 6.37 | 6.01 | 6.37 | 6.37 | +0.38 (+6.34%) | 4,032,100 |
24 Aug 2022 | USD | 5.74 | 5.995 | 5.71 | 5.99 | 5.99 | +0.28 (+4.90%) | 1,771,300 |
23 Aug 2022 | USD | 5.78 | 5.86 | 5.7 | 5.71 | 5.71 | -0.01 (-0.17%) | 1,368,000 |
22 Aug 2022 | USD | 5.91 | 5.97 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 2,100,600 |
19 Aug 2022 | USD | 6.15 | 6.15 | 6.02 | 6.02 | 6.02 | -0.2 (-3.22%) | 3,601,500 |
18 Aug 2022 | USD | 6.4 | 6.4 | 6.2 | 6.22 | 6.22 | -0.19 (-2.96%) | 1,039,000 |
17 Aug 2022 | USD | 6.5 | 6.64 | 6.38 | 6.41 | 6.41 | -0.18 (-2.73%) | 2,534,000 |
16 Aug 2022 | USD | 6.67 | 6.69 | 6.44 | 6.59 | 6.59 | +0.02 (+0.30%) | 2,870,300 |
15 Aug 2022 | USD | 6.35 | 6.605 | 6.27 | 6.57 | 6.57 | +0.24 (+3.79%) | 2,580,300 |
12 Aug 2022 | USD | 6.2 | 6.35 | 6.156 | 6.33 | 6.33 | +0.18 (+2.93%) | 723,800 |
11 Aug 2022 | USD | 6.27 | 6.43 | 6.15 | 6.15 | 6.15 | -0.09 (-1.44%) | 878,400 |
10 Aug 2022 | USD | 6.15 | 6.25 | 5.98 | 6.24 | 6.24 | +0.24 (+4%) | 1,147,900 |
9 Aug 2022 | USD | 6.33 | 6.33 | 6 | 6 | 6 | -0.39 (-6.10%) | 1,124,600 |
8 Aug 2022 | USD | 6.08 | 6.44 | 6.08 | 6.39 | 6.39 | +0.32 (+5.27%) | 1,599,200 |
5 Aug 2022 | USD | 5.97 | 6.13 | 5.9 | 6.07 | 6.07 | -0.02 (-0.33%) | 821,400 |
4 Aug 2022 | USD | 6.08 | 6.186 | 6.021 | 6.09 | 6.09 | 0.0 (0.0%) | 810,600 |
3 Aug 2022 | USD | 6.11 | 6.145 | 6.02 | 6.09 | 6.09 | -0.02 (-0.33%) | 645,700 |
2 Aug 2022 | USD | 5.81 | 6.14 | 5.81 | 6.11 | 6.11 | +0.25 (+4.27%) | 1,521,200 |
1 Aug 2022 | USD | 5.92 | 5.92 | 5.79 | 5.86 | 5.86 | -0.06 (-1.01%) | 587,300 |
29 Jul 2022 | USD | 5.82 | 5.92 | 5.755 | 5.92 | 5.92 | +0.01 (+0.17%) | 1,052,900 |