Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.28 | 6.893 | 6.003 | 6.66 | 6.66 | +0.32 (+5.05%) | 65,200 |
22 Sep 2022 | USD | 6 | 6.44 | 5.78 | 6.34 | 6.34 | +0.36 (+6.02%) | 70,600 |
21 Sep 2022 | USD | 6.09 | 6.4 | 5.67 | 5.98 | 5.98 | -0.03 (-0.50%) | 150,300 |
20 Sep 2022 | USD | 6.35 | 6.52 | 6 | 6.01 | 6.01 | -0.45 (-6.97%) | 195,500 |
19 Sep 2022 | USD | 6.7 | 6.8 | 6.33 | 6.46 | 6.46 | -0.28 (-4.15%) | 154,400 |
16 Sep 2022 | USD | 6.32 | 7.1 | 6.08 | 6.74 | 6.74 | +0.22 (+3.37%) | 337,800 |
15 Sep 2022 | USD | 6.82 | 6.83 | 6.5 | 6.52 | 6.52 | -0.27 (-3.98%) | 111,200 |
14 Sep 2022 | USD | 6.75 | 7.14 | 6.62 | 6.79 | 6.79 | +0.13 (+1.95%) | 183,000 |
13 Sep 2022 | USD | 6.91 | 6.97 | 6.54 | 6.66 | 6.66 | -0.5 (-6.98%) | 47,200 |
12 Sep 2022 | USD | 7.19 | 7.23 | 7.01 | 7.16 | 7.16 | -0.04 (-0.56%) | 129,600 |
9 Sep 2022 | USD | 7.15 | 7.62 | 7 | 7.2 | 7.2 | +0.15 (+2.13%) | 81,800 |
8 Sep 2022 | USD | 6.84 | 7.38 | 6.53 | 7.05 | 7.05 | +0.17 (+2.47%) | 70,900 |
7 Sep 2022 | USD | 6.57 | 6.96 | 6.365 | 6.88 | 6.88 | +0.38 (+5.85%) | 60,600 |
6 Sep 2022 | USD | 6.38 | 6.675 | 6.07 | 6.5 | 6.5 | +0.22 (+3.50%) | 111,400 |
2 Sep 2022 | USD | 6.4 | 6.4 | 6.03 | 6.28 | 6.28 | 0.0 (0.0%) | 83,100 |
1 Sep 2022 | USD | 6.17 | 6.43 | 6.05 | 6.28 | 6.28 | +0.03 (+0.48%) | 68,500 |
31 Aug 2022 | USD | 6.21 | 6.32 | 5.86 | 6.25 | 6.25 | +0.1 (+1.63%) | 74,700 |
30 Aug 2022 | USD | 6.1 | 6.225 | 5.86 | 6.15 | 6.15 | +0.16 (+2.67%) | 51,700 |
29 Aug 2022 | USD | 6.44 | 6.635 | 5.82 | 5.99 | 5.99 | -0.44 (-6.84%) | 84,600 |
26 Aug 2022 | USD | 7.3 | 7.3 | 6.43 | 6.43 | 6.43 | -0.83 (-11.43%) | 89,300 |
25 Aug 2022 | USD | 7.35 | 7.35 | 7.12 | 7.26 | 7.26 | -0.09 (-1.22%) | 35,500 |
24 Aug 2022 | USD | 7.05 | 7.35 | 6.8953 | 7.35 | 7.35 | +0.15 (+2.08%) | 171,942 |
23 Aug 2022 | USD | 7.2 | 7.4 | 7.091 | 7.2 | 7.2 | -0.08 (-1.10%) | 112,000 |
22 Aug 2022 | USD | 6.75 | 7.5 | 6.75 | 7.28 | 7.28 | +0.35 (+5.05%) | 116,000 |
19 Aug 2022 | USD | 7.17 | 7.2 | 6.86 | 6.93 | 6.93 | -0.34 (-4.68%) | 47,800 |
18 Aug 2022 | USD | 6.85 | 7.29 | 6.85 | 7.27 | 7.27 | +0.37 (+5.36%) | 96,200 |
17 Aug 2022 | USD | 7.6 | 7.7 | 6.85 | 6.9 | 6.9 | -0.34 (-4.70%) | 155,400 |
16 Aug 2022 | USD | 7.17 | 7.619 | 6.84 | 7.24 | 7.24 | +0.05 (+0.70%) | 129,300 |
15 Aug 2022 | USD | 6.9 | 7.42 | 6.65 | 7.19 | 7.19 | +0.18 (+2.57%) | 115,500 |
12 Aug 2022 | USD | 7.85 | 7.9 | 6.6 | 7.01 | 7.01 | -0.95 (-11.93%) | 265,700 |