Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 6.03 | 6.37 | 5.965 | 6.22 | 6.22 | +0.11 (+1.80%) | 18,400 |
19 Oct 2022 | USD | 6.39 | 6.39 | 5.96 | 6.11 | 6.11 | -0.185 (-2.94%) | 13,200 |
18 Oct 2022 | USD | 6.15 | 6.44 | 6 | 6.295 | 6.295 | +0.345 (+5.80%) | 23,900 |
17 Oct 2022 | USD | 5.94 | 6.01 | 5.77 | 5.95 | 5.95 | +0.44 (+7.99%) | 32,900 |
14 Oct 2022 | USD | 5.85 | 5.85 | 5.51 | 5.51 | 5.51 | -0.43 (-7.24%) | 17,400 |
13 Oct 2022 | USD | 5.61 | 5.999 | 5.51 | 5.94 | 5.94 | +0.19 (+3.30%) | 17,100 |
12 Oct 2022 | USD | 5.89 | 5.89 | 5.68 | 5.75 | 5.75 | -0.37 (-6.05%) | 32,600 |
11 Oct 2022 | USD | 6.15 | 6.17 | 5.86 | 6.12 | 6.12 | +0.26 (+4.44%) | 17,400 |
10 Oct 2022 | USD | 6.09 | 6.207 | 5.8 | 5.86 | 5.86 | +0.06 (+1.03%) | 27,800 |
7 Oct 2022 | USD | 5.73 | 5.84 | 5.57 | 5.8 | 5.8 | +0.23 (+4.13%) | 13,600 |
6 Oct 2022 | USD | 5.68 | 5.69 | 5.48 | 5.57 | 5.57 | -0.19 (-3.30%) | 17,200 |
5 Oct 2022 | USD | 5.96 | 5.99 | 5.65 | 5.76 | 5.76 | -0.14 (-2.37%) | 62,000 |
4 Oct 2022 | USD | 5.66 | 5.9 | 5.45 | 5.9 | 5.9 | +0.51 (+9.46%) | 55,500 |
3 Oct 2022 | USD | 5.21 | 5.67 | 5.19 | 5.39 | 5.39 | +0.36 (+7.16%) | 23,400 |
30 Sep 2022 | USD | 5.08 | 5.4 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 17,400 |
29 Sep 2022 | USD | 5.04 | 5.5 | 4.86 | 5.14 | 5.14 | -0.24 (-4.46%) | 146,900 |
28 Sep 2022 | USD | 5.24 | 5.44 | 5.145 | 5.38 | 5.38 | +0.435 (+8.80%) | 39,600 |
27 Sep 2022 | USD | 5.12 | 5.3 | 4.84 | 4.945 | 4.945 | -0.195 (-3.79%) | 19,900 |
26 Sep 2022 | USD | 4.78 | 5.24 | 4.77 | 5.14 | 5.14 | +0.59 (+12.97%) | 45,000 |
23 Sep 2022 | USD | 4.6 | 4.69 | 4.4 | 4.55 | 4.55 | +0.05 (+1.11%) | 43,700 |
22 Sep 2022 | USD | 4.59 | 4.6 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 243,400 |
21 Sep 2022 | USD | 4.58 | 4.71 | 4.495 | 4.5 | 4.5 | -0.29 (-6.05%) | 186,500 |
20 Sep 2022 | USD | 4.75 | 4.95 | 4.6 | 4.79 | 4.79 | +0.14 (+3.01%) | 49,700 |
19 Sep 2022 | USD | 4.73 | 4.73 | 4.56 | 4.65 | 4.65 | 0.0 (0.0%) | 30,500 |
16 Sep 2022 | USD | 4.72 | 4.74 | 4.5 | 4.65 | 4.65 | -0.11 (-2.31%) | 8,100 |
15 Sep 2022 | USD | 4.79 | 4.84 | 4.5 | 4.76 | 4.76 | +0.01 (+0.21%) | 35,400 |
14 Sep 2022 | USD | 4.59 | 5 | 4.493 | 4.75 | 4.75 | +0.55 (+13.10%) | 73,900 |
13 Sep 2022 | USD | 4.58 | 4.6 | 4.2 | 4.2 | 4.2 | -0.38 (-8.30%) | 44,600 |
12 Sep 2022 | USD | 4.59 | 4.59 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 27,300 |
9 Sep 2022 | USD | 4.5 | 4.63 | 4.41 | 4.57 | 4.57 | +0.245 (+5.66%) | 99,000 |