Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.69 | 4.7 | 4.53 | 4.6 | 4.6 | -0.14 (-2.95%) | 352,200 |
22 Sep 2022 | USD | 5 | 5 | 4.73 | 4.74 | 4.74 | -0.25 (-5.01%) | 363,100 |
21 Sep 2022 | USD | 5.16 | 5.19 | 4.96 | 4.99 | 4.99 | -0.24 (-4.59%) | 472,800 |
20 Sep 2022 | USD | 5.28 | 5.337 | 5.21 | 5.23 | 5.23 | -0.12 (-2.24%) | 631,000 |
19 Sep 2022 | USD | 5.27 | 5.4 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 461,500 |
16 Sep 2022 | USD | 5.42 | 5.43 | 5.27 | 5.3 | 5.3 | -0.2 (-3.64%) | 992,400 |
15 Sep 2022 | USD | 5.5 | 5.67 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 332,400 |
14 Sep 2022 | USD | 5.6 | 5.62 | 5.3 | 5.53 | 5.53 | +0.03 (+0.55%) | 453,500 |
13 Sep 2022 | USD | 5.59 | 5.65 | 5.47 | 5.5 | 5.5 | -0.33 (-5.66%) | 491,100 |
12 Sep 2022 | USD | 5.81 | 5.9 | 5.755 | 5.83 | 5.83 | +0.03 (+0.52%) | 284,600 |
9 Sep 2022 | USD | 5.63 | 5.8 | 5.575 | 5.8 | 5.8 | +0.35 (+6.42%) | 501,500 |
8 Sep 2022 | USD | 5.4 | 5.54 | 5.36 | 5.45 | 5.45 | -0.25 (-4.39%) | 437,100 |
7 Sep 2022 | USD | 5.46 | 5.75 | 5.42 | 5.7 | 5.7 | +0.2 (+3.64%) | 730,400 |
6 Sep 2022 | USD | 5.89 | 5.93 | 5.42 | 5.5 | 5.5 | -0.44 (-7.41%) | 855,400 |
2 Sep 2022 | USD | 6.26 | 6.26 | 5.86 | 5.94 | 5.94 | -0.37 (-5.86%) | 883,800 |
1 Sep 2022 | USD | 6.4 | 6.46 | 6.26 | 6.31 | 6.31 | -0.29 (-4.39%) | 839,200 |
31 Aug 2022 | USD | 6.5 | 6.66 | 6.42 | 6.6 | 6.6 | +0.12 (+1.85%) | 637,000 |
30 Aug 2022 | USD | 6.95 | 6.95 | 6.41 | 6.48 | 6.48 | -0.53 (-7.56%) | 675,500 |
29 Aug 2022 | USD | 6.68 | 7.29 | 6.68 | 7.01 | 7.01 | +0.28 (+4.16%) | 1,284,500 |
26 Aug 2022 | USD | 7.01 | 7.4 | 6.6 | 6.73 | 6.73 | -0.21 (-3.03%) | 1,423,000 |
25 Aug 2022 | USD | 6.5 | 7.29 | 6.06 | 6.94 | 6.94 | +0.84 (+13.77%) | 1,816,172 |
24 Aug 2022 | USD | 5.88 | 6.26 | 5.88 | 6.1 | 6.1 | +0.1 (+1.67%) | 875,800 |
23 Aug 2022 | USD | 5.93 | 6.03 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 456,500 |
22 Aug 2022 | USD | 5.76 | 5.995 | 5.74 | 5.9 | 5.9 | +0.1 (+1.72%) | 280,000 |
19 Aug 2022 | USD | 5.96 | 5.97 | 5.74 | 5.8 | 5.8 | -0.17 (-2.85%) | 391,200 |
18 Aug 2022 | USD | 5.89 | 6.05 | 5.831 | 5.97 | 5.97 | -0.02 (-0.33%) | 324,300 |
17 Aug 2022 | USD | 6.07 | 6.07 | 5.87 | 5.99 | 5.99 | -0.01 (-0.17%) | 382,100 |
16 Aug 2022 | USD | 6.13 | 6.13 | 5.83 | 6 | 6 | -0.11 (-1.80%) | 502,900 |
15 Aug 2022 | USD | 5.87 | 6.145 | 5.81 | 6.11 | 6.11 | +0.15 (+2.52%) | 335,400 |
12 Aug 2022 | USD | 5.92 | 6.02 | 5.82 | 5.96 | 5.96 | -0.03 (-0.50%) | 185,400 |