Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 5.75 | 6.29 | 5.75 | 6.29 | 6.29 | +0.42 (+7.16%) | 36,300 |
16 Sep 2022 | USD | 5.84 | 6.08 | 5.35 | 5.87 | 5.87 | -0.3 (-4.86%) | 378,800 |
15 Sep 2022 | USD | 6.07 | 6.63 | 5.53 | 6.17 | 6.17 | -0.48 (-7.22%) | 114,200 |
14 Sep 2022 | USD | 7 | 9 | 5.62 | 6.65 | 6.65 | +0.03 (+0.45%) | 910,800 |
13 Sep 2022 | USD | 6 | 6.79 | 5.95 | 6.62 | 6.62 | +0.6 (+9.97%) | 41,700 |
12 Sep 2022 | USD | 6.14 | 6.2 | 5.77 | 6.02 | 6.02 | +0.01 (+0.17%) | 27,400 |
9 Sep 2022 | USD | 6.4 | 6.825 | 6.01 | 6.01 | 6.01 | -0.22 (-3.53%) | 79,500 |
8 Sep 2022 | USD | 5.71 | 6.64 | 5.71 | 6.23 | 6.23 | +0.17 (+2.81%) | 111,000 |
7 Sep 2022 | USD | 5.14 | 6.4 | 5.09 | 6.06 | 6.06 | +0.88 (+16.99%) | 62,400 |
6 Sep 2022 | USD | 4.93 | 5.98 | 4.93 | 5.18 | 5.18 | +0.37 (+7.69%) | 132,300 |
2 Sep 2022 | USD | 4.45 | 5.073 | 4.41 | 4.81 | 4.81 | -0.1 (-2.04%) | 32,400 |
1 Sep 2022 | USD | 4.21 | 5.07 | 4.21 | 4.91 | 4.91 | +0.44 (+9.84%) | 71,500 |
31 Aug 2022 | USD | 4.33 | 4.48 | 4.26 | 4.47 | 4.47 | +0.22 (+5.18%) | 6,400 |
30 Aug 2022 | USD | 4.42 | 4.48 | 4.1 | 4.25 | 4.25 | -0.125 (-2.86%) | 22,900 |
29 Aug 2022 | USD | 4.585 | 4.74 | 4.11 | 4.375 | 4.375 | -0.135 (-2.99%) | 21,100 |
26 Aug 2022 | USD | 4.614 | 4.77 | 4.38 | 4.51 | 4.51 | -0.21 (-4.45%) | 24,600 |
25 Aug 2022 | USD | 4.48 | 4.76 | 4.43 | 4.72 | 4.72 | +0.36 (+8.26%) | 8,900 |
24 Aug 2022 | USD | 4.24 | 4.56 | 4.24 | 4.36 | 4.36 | +0.14 (+3.32%) | 50,000 |
23 Aug 2022 | USD | 4.53 | 4.59 | 4.22 | 4.22 | 4.22 | -0.27 (-6.01%) | 39,900 |
22 Aug 2022 | USD | 4.42 | 5.02 | 4.16 | 4.49 | 4.49 | +0.01 (+0.22%) | 95,700 |
19 Aug 2022 | USD | 4.81 | 4.9 | 4.47 | 4.48 | 4.48 | -0.41 (-8.38%) | 28,500 |
18 Aug 2022 | USD | 4.49 | 4.89 | 4.38 | 4.89 | 4.89 | +0.33 (+7.24%) | 37,300 |
17 Aug 2022 | USD | 4.54 | 4.82 | 4.3 | 4.56 | 4.56 | -0.16 (-3.39%) | 39,600 |
16 Aug 2022 | USD | 4.88 | 5.04 | 4.695 | 4.72 | 4.72 | -0.28 (-5.60%) | 40,100 |
15 Aug 2022 | USD | 4.89 | 5.06 | 4.46 | 5 | 5 | +0.06 (+1.21%) | 32,600 |
12 Aug 2022 | USD | 4.75 | 5.17 | 4.6 | 4.94 | 4.94 | +0.27 (+5.78%) | 53,600 |
11 Aug 2022 | USD | 4.96 | 5.5 | 4.62 | 4.67 | 4.67 | -0.2 (-4.11%) | 37,800 |
10 Aug 2022 | USD | 4.69 | 5.37 | 4.634 | 4.87 | 4.87 | +0.38 (+8.46%) | 377,000 |
9 Aug 2022 | USD | 4.89 | 4.908 | 4.44 | 4.49 | 4.49 | -0.46 (-9.29%) | 54,500 |
8 Aug 2022 | USD | 5 | 5.11 | 4.81 | 4.95 | 4.95 | +0.03 (+0.61%) | 30,000 |