Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 4.63 | 4.655 | 4.398 | 4.56 | 4.56 | -0.07 (-1.51%) | 410,400 |
16 Sep 2022 | USD | 4.87 | 4.87 | 4.44 | 4.63 | 4.63 | -0.42 (-8.32%) | 791,100 |
15 Sep 2022 | USD | 4.92 | 5.175 | 4.88 | 5.05 | 5.05 | +0.04 (+0.80%) | 522,200 |
14 Sep 2022 | USD | 5.25 | 5.25 | 4.9 | 5.01 | 5.01 | -0.25 (-4.75%) | 627,500 |
13 Sep 2022 | USD | 5.38 | 5.46 | 5.25 | 5.26 | 5.26 | -0.28 (-5.05%) | 754,500 |
12 Sep 2022 | USD | 5.38 | 5.66 | 5.36 | 5.54 | 5.54 | +0.31 (+5.93%) | 545,300 |
9 Sep 2022 | USD | 5.2 | 5.335 | 5.15 | 5.23 | 5.23 | +0.12 (+2.35%) | 370,600 |
8 Sep 2022 | USD | 4.93 | 5.2 | 4.9 | 5.11 | 5.11 | +0.04 (+0.79%) | 363,400 |
7 Sep 2022 | USD | 4.77 | 5.11 | 4.77 | 5.07 | 5.07 | +0.25 (+5.19%) | 770,000 |
6 Sep 2022 | USD | 4.99 | 5.04 | 4.82 | 4.82 | 4.82 | -0.12 (-2.43%) | 528,400 |
2 Sep 2022 | USD | 5.15 | 5.255 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 481,000 |
1 Sep 2022 | USD | 5.21 | 5.22 | 4.99 | 5.04 | 5.04 | -0.25 (-4.73%) | 529,800 |
31 Aug 2022 | USD | 5.52 | 5.53 | 5.23 | 5.29 | 5.29 | -0.2 (-3.64%) | 531,400 |
30 Aug 2022 | USD | 5.57 | 5.57 | 5.29 | 5.49 | 5.49 | -0.04 (-0.72%) | 398,900 |
29 Aug 2022 | USD | 5.58 | 5.74 | 5.516 | 5.53 | 5.53 | -0.17 (-2.98%) | 426,300 |
26 Aug 2022 | USD | 6.27 | 6.27 | 5.7 | 5.7 | 5.7 | -0.6 (-9.52%) | 742,600 |
25 Aug 2022 | USD | 6.26 | 6.34 | 6.08 | 6.3 | 6.3 | +0.1 (+1.61%) | 431,044 |
24 Aug 2022 | USD | 5.95 | 6.21 | 5.87 | 6.2 | 6.2 | +0.29 (+4.91%) | 477,000 |
23 Aug 2022 | USD | 5.79 | 6.05 | 5.79 | 5.91 | 5.91 | +0.14 (+2.43%) | 479,400 |
22 Aug 2022 | USD | 5.84 | 5.92 | 5.59 | 5.77 | 5.77 | -0.2 (-3.35%) | 977,700 |
19 Aug 2022 | USD | 6.12 | 6.245 | 5.85 | 5.97 | 5.97 | -0.23 (-3.71%) | 742,700 |
18 Aug 2022 | USD | 6.06 | 6.26 | 6.01 | 6.2 | 6.2 | +0.1 (+1.64%) | 341,500 |
17 Aug 2022 | USD | 6.2 | 6.24 | 6.02 | 6.1 | 6.1 | -0.21 (-3.33%) | 436,900 |
16 Aug 2022 | USD | 6.09 | 6.35 | 6.02 | 6.31 | 6.31 | +0.08 (+1.28%) | 636,900 |
15 Aug 2022 | USD | 6.26 | 6.34 | 6.06 | 6.23 | 6.23 | -0.17 (-2.66%) | 672,800 |
12 Aug 2022 | USD | 6.22 | 6.455 | 6.12 | 6.4 | 6.4 | +0.2 (+3.23%) | 643,300 |
11 Aug 2022 | USD | 5.92 | 6.38 | 5.91 | 6.2 | 6.2 | +0.36 (+6.16%) | 765,100 |
10 Aug 2022 | USD | 5.55 | 5.935 | 5.52 | 5.84 | 5.84 | +0.46 (+8.55%) | 978,600 |
9 Aug 2022 | USD | 5.47 | 5.515 | 5.28 | 5.38 | 5.38 | -0.09 (-1.65%) | 1,067,300 |
8 Aug 2022 | USD | 5.24 | 5.49 | 5.24 | 5.47 | 5.47 | +0.29 (+5.60%) | 1,425,300 |