Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 5.9 | 5.99 | 5.32 | 5.67 | 5.67 | -0.23 (-3.90%) | 552,600 |
15 Sep 2022 | USD | 6.19 | 6.3 | 5.57 | 5.9 | 5.9 | -0.25 (-4.07%) | 143,000 |
14 Sep 2022 | USD | 6.14 | 6.53 | 5.71 | 6.15 | 6.15 | -0.15 (-2.38%) | 157,900 |
13 Sep 2022 | USD | 6.4 | 7.05 | 6.13 | 6.3 | 6.3 | +0.02 (+0.32%) | 93,700 |
12 Sep 2022 | USD | 5.485 | 6.53 | 5.32 | 6.28 | 6.28 | +0.29 (+4.84%) | 69,300 |
9 Sep 2022 | USD | 5.77 | 6.23 | 5.77 | 5.99 | 5.99 | +0.18 (+3.10%) | 189,800 |
8 Sep 2022 | USD | 5.59 | 5.995 | 5.34 | 5.81 | 5.81 | +0.1 (+1.75%) | 97,200 |
7 Sep 2022 | USD | 5.14 | 5.88 | 4.97 | 5.71 | 5.71 | +0.57 (+11.09%) | 72,000 |
6 Sep 2022 | USD | 4.74 | 5.63 | 4.74 | 5.14 | 5.14 | +0.36 (+7.53%) | 72,700 |
2 Sep 2022 | USD | 4.99 | 4.99 | 4.663 | 4.78 | 4.78 | -0.03 (-0.62%) | 38,600 |
1 Sep 2022 | USD | 5.08 | 5.155 | 4.77 | 4.81 | 4.81 | -0.11 (-2.24%) | 52,900 |
31 Aug 2022 | USD | 5.03 | 5.5 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 28,700 |
30 Aug 2022 | USD | 4.83 | 5.69 | 4.58 | 4.97 | 4.97 | +0.15 (+3.11%) | 140,700 |
29 Aug 2022 | USD | 4.69 | 4.91 | 4.39 | 4.82 | 4.82 | +0.14 (+2.99%) | 51,200 |
26 Aug 2022 | USD | 5.21 | 5.21 | 4.68 | 4.68 | 4.68 | -0.48 (-9.30%) | 59,100 |
25 Aug 2022 | USD | 5.21 | 5.31 | 5.03 | 5.16 | 5.16 | +0.02 (+0.39%) | 18,000 |
24 Aug 2022 | USD | 5.3 | 5.3 | 5 | 5.14 | 5.14 | +0.06 (+1.18%) | 25,700 |
23 Aug 2022 | USD | 5.29 | 5.51 | 4.87 | 5.08 | 5.08 | -0.2 (-3.79%) | 23,000 |
22 Aug 2022 | USD | 5.4 | 5.583 | 4.79 | 5.28 | 5.28 | -0.17 (-3.12%) | 55,300 |
19 Aug 2022 | USD | 5.48 | 5.517 | 5.33 | 5.45 | 5.45 | -0.08 (-1.45%) | 25,500 |
18 Aug 2022 | USD | 5.59 | 5.87 | 5.32 | 5.53 | 5.53 | +0.01 (+0.18%) | 19,600 |
17 Aug 2022 | USD | 5.72 | 5.885 | 5.36 | 5.52 | 5.52 | -0.13 (-2.30%) | 28,500 |
16 Aug 2022 | USD | 5.67 | 5.91 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 23,700 |
15 Aug 2022 | USD | 5.37 | 5.83 | 5.37 | 5.61 | 5.61 | +0.27 (+5.06%) | 40,500 |
12 Aug 2022 | USD | 4.904 | 5.35 | 4.904 | 5.34 | 5.34 | +0.32 (+6.37%) | 29,800 |
11 Aug 2022 | USD | 5 | 5.09 | 5 | 5.02 | 5.02 | +0.03 (+0.60%) | 21,100 |
10 Aug 2022 | USD | 5.28 | 5.41 | 4.81 | 4.99 | 4.99 | -0.36 (-6.73%) | 79,300 |
9 Aug 2022 | USD | 5.3 | 5.94 | 4.87 | 5.35 | 5.35 | -0.03 (-0.56%) | 61,500 |
8 Aug 2022 | USD | 4.81 | 5.43 | 4.81 | 5.38 | 5.38 | +0.11 (+2.09%) | 55,500 |
5 Aug 2022 | USD | 5.35 | 5.58 | 5.1 | 5.27 | 5.27 | -0.1 (-1.86%) | 61,900 |