Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.51 | 6.81 | 6.39 | 6.8 | 6.8 | +0.12 (+1.80%) | 222,100 |
15 Sep 2022 | USD | 6.72 | 6.92 | 6.52 | 6.68 | 6.68 | -0.1 (-1.47%) | 130,300 |
14 Sep 2022 | USD | 6.83 | 6.9 | 6.71 | 6.78 | 6.78 | -0.02 (-0.29%) | 78,500 |
13 Sep 2022 | USD | 6.58 | 6.83 | 6.44 | 6.8 | 6.8 | +0.05 (+0.74%) | 188,700 |
12 Sep 2022 | USD | 6.73 | 6.82 | 6.54 | 6.75 | 6.75 | +0.07 (+1.05%) | 93,500 |
9 Sep 2022 | USD | 6.74 | 6.74 | 6.579 | 6.68 | 6.68 | +0.07 (+1.06%) | 96,600 |
8 Sep 2022 | USD | 6.27 | 6.64 | 6.25 | 6.61 | 6.61 | +0.26 (+4.09%) | 82,900 |
7 Sep 2022 | USD | 6.3 | 6.44 | 6.2 | 6.35 | 6.35 | +0.05 (+0.79%) | 169,900 |
6 Sep 2022 | USD | 6.54 | 6.69 | 5.915 | 6.3 | 6.3 | -0.26 (-3.96%) | 233,700 |
2 Sep 2022 | USD | 6.59 | 6.72 | 6.43 | 6.56 | 6.56 | +0.04 (+0.61%) | 74,900 |
1 Sep 2022 | USD | 6.96 | 7.02 | 6.44 | 6.52 | 6.52 | -0.44 (-6.32%) | 104,500 |
31 Aug 2022 | USD | 6.6 | 7.09 | 6.4 | 6.96 | 6.96 | +0.35 (+5.30%) | 248,000 |
30 Aug 2022 | USD | 6.82 | 6.88 | 6.41 | 6.61 | 6.61 | -0.08 (-1.20%) | 166,500 |
29 Aug 2022 | USD | 6.8 | 6.972 | 6.53 | 6.69 | 6.69 | -0.27 (-3.88%) | 78,600 |
26 Aug 2022 | USD | 7.4 | 7.41 | 6.82 | 6.96 | 6.96 | -0.43 (-5.82%) | 99,800 |
25 Aug 2022 | USD | 7.56 | 7.66 | 7.28 | 7.39 | 7.39 | -0.12 (-1.60%) | 73,900 |
24 Aug 2022 | USD | 6.93 | 7.59 | 6.86 | 7.51 | 7.51 | +0.59 (+8.53%) | 182,400 |
23 Aug 2022 | USD | 6.78 | 7.12 | 6.53 | 6.92 | 6.92 | +0.07 (+1.02%) | 167,600 |
22 Aug 2022 | USD | 6.46 | 7.03 | 6.46 | 6.85 | 6.85 | +0.24 (+3.63%) | 192,100 |
19 Aug 2022 | USD | 6.58 | 6.75 | 6.372 | 6.61 | 6.61 | -0.07 (-1.05%) | 143,400 |
18 Aug 2022 | USD | 6.24 | 6.8 | 6.19 | 6.68 | 6.68 | +0.36 (+5.70%) | 246,200 |
17 Aug 2022 | USD | 5.9 | 6.42 | 5.9 | 6.32 | 6.32 | +0.29 (+4.81%) | 272,800 |
16 Aug 2022 | USD | 5.71 | 6.2 | 5.52 | 6.03 | 6.03 | +0.35 (+6.16%) | 371,400 |
15 Aug 2022 | USD | 5.84 | 6 | 5.66 | 5.68 | 5.68 | -0.12 (-2.07%) | 337,900 |
12 Aug 2022 | USD | 5.76 | 5.93 | 5.747 | 5.8 | 5.8 | +0.03 (+0.52%) | 146,600 |
11 Aug 2022 | USD | 6 | 6.09 | 5.7 | 5.77 | 5.77 | -0.16 (-2.70%) | 166,700 |
10 Aug 2022 | USD | 5.64 | 5.98 | 5.5 | 5.93 | 5.93 | +0.46 (+8.41%) | 385,400 |
9 Aug 2022 | USD | 5.66 | 5.87 | 5.36 | 5.47 | 5.47 | -0.22 (-3.87%) | 293,400 |
8 Aug 2022 | USD | 5.61 | 5.92 | 5.5 | 5.69 | 5.69 | +0.13 (+2.34%) | 130,300 |
5 Aug 2022 | USD | 5.45 | 5.63 | 5.38 | 5.56 | 5.56 | +0.07 (+1.28%) | 187,500 |