Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 5.34 | 5.86 | 5.25 | 5.85 | 5.85 | +0.66 (+12.72%) | 331,800 |
8 Sep 2022 | USD | 5.01 | 5.19 | 4.95 | 5.19 | 5.19 | +0.18 (+3.59%) | 801,000 |
7 Sep 2022 | USD | 5 | 5.06 | 4.94 | 5.01 | 5.01 | +0.01 (+0.20%) | 431,300 |
6 Sep 2022 | USD | 5 | 5.09 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 387,700 |
2 Sep 2022 | USD | 5.12 | 5.19 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 263,100 |
1 Sep 2022 | USD | 5.08 | 5.12 | 4.785 | 5.01 | 5.01 | -0.1 (-1.96%) | 470,800 |
31 Aug 2022 | USD | 5.32 | 5.39 | 5.1 | 5.11 | 5.11 | -0.22 (-4.13%) | 336,600 |
30 Aug 2022 | USD | 5.65 | 5.735 | 5.3 | 5.33 | 5.33 | -0.31 (-5.50%) | 291,900 |
29 Aug 2022 | USD | 5.77 | 5.82 | 5.62 | 5.64 | 5.64 | -0.18 (-3.09%) | 312,500 |
26 Aug 2022 | USD | 6.12 | 6.12 | 5.8 | 5.82 | 5.82 | -0.29 (-4.75%) | 411,300 |
25 Aug 2022 | USD | 6.13 | 6.205 | 5.98 | 6.11 | 6.11 | 0.0 (0.0%) | 279,800 |
24 Aug 2022 | USD | 6.25 | 6.36 | 6.05 | 6.11 | 6.11 | -0.13 (-2.08%) | 222,700 |
23 Aug 2022 | USD | 6.25 | 6.45 | 6.21 | 6.24 | 6.24 | 0.0 (0.0%) | 368,800 |
22 Aug 2022 | USD | 6.6 | 6.62 | 6.16 | 6.24 | 6.24 | -0.5 (-7.42%) | 290,300 |
19 Aug 2022 | USD | 6.76 | 6.83 | 6.52 | 6.74 | 6.74 | -0.15 (-2.18%) | 652,100 |
18 Aug 2022 | USD | 6.96 | 7.2 | 6.87 | 6.89 | 6.89 | -0.13 (-1.85%) | 229,500 |
17 Aug 2022 | USD | 7.22 | 7.22 | 6.97 | 7.02 | 7.02 | -0.34 (-4.62%) | 188,200 |
16 Aug 2022 | USD | 7.54 | 7.56 | 7.33 | 7.36 | 7.36 | -0.23 (-3.03%) | 166,800 |
15 Aug 2022 | USD | 7.68 | 7.71 | 7.4 | 7.59 | 7.59 | -0.11 (-1.43%) | 273,100 |
12 Aug 2022 | USD | 7.59 | 7.735 | 7.54 | 7.7 | 7.7 | +0.14 (+1.85%) | 501,400 |
11 Aug 2022 | USD | 7.37 | 7.78 | 7.35 | 7.56 | 7.56 | +0.22 (+3.00%) | 347,400 |
10 Aug 2022 | USD | 7.78 | 7.81 | 6.94 | 7.34 | 7.34 | -0.36 (-4.68%) | 628,100 |
9 Aug 2022 | USD | 9.84 | 9.84 | 6.27 | 7.7 | 7.7 | -3.07 (-28.51%) | 1,978,600 |
8 Aug 2022 | USD | 10.24 | 10.86 | 10.24 | 10.77 | 10.77 | +0.63 (+6.21%) | 186,300 |
5 Aug 2022 | USD | 9.85 | 10.32 | 9.79 | 10.14 | 10.14 | +0.16 (+1.60%) | 174,100 |
4 Aug 2022 | USD | 9.82 | 10.02 | 9.609 | 9.98 | 9.98 | +0.27 (+2.78%) | 184,900 |
3 Aug 2022 | USD | 9.58 | 10 | 9.52 | 9.71 | 9.71 | +0.17 (+1.78%) | 167,200 |
2 Aug 2022 | USD | 9.16 | 9.65 | 9.07 | 9.54 | 9.54 | +0.35 (+3.81%) | 195,400 |
1 Aug 2022 | USD | 9.2 | 9.31 | 8.91 | 9.19 | 9.19 | +0.01 (+0.11%) | 226,400 |
29 Jul 2022 | USD | 8.93 | 9.24 | 8.86 | 9.18 | 9.18 | +0.29 (+3.26%) | 185,900 |