Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.9 | 6.905 | 6.38 | 6.49 | 6.49 | -0.72 (-9.99%) | 6,703,100 |
15 Sep 2022 | USD | 6.95 | 7.515 | 6.66 | 7.21 | 7.21 | +0.11 (+1.55%) | 8,677,900 |
14 Sep 2022 | USD | 6.15 | 7.12 | 6.14 | 7.1 | 7.1 | +0.95 (+15.45%) | 9,772,100 |
13 Sep 2022 | USD | 5.82 | 6.44 | 5.8 | 6.15 | 6.15 | +0.73 (+13.47%) | 7,883,400 |
12 Sep 2022 | USD | 5.4 | 5.53 | 5.37 | 5.42 | 5.42 | +0.06 (+1.12%) | 2,596,900 |
9 Sep 2022 | USD | 5.22 | 5.495 | 5.21 | 5.36 | 5.36 | +0.15 (+2.88%) | 1,602,000 |
8 Sep 2022 | USD | 5.27 | 5.49 | 5.175 | 5.21 | 5.21 | -0.18 (-3.34%) | 1,775,000 |
7 Sep 2022 | USD | 5.2 | 5.43 | 5.2 | 5.39 | 5.39 | +0.2 (+3.85%) | 1,522,800 |
6 Sep 2022 | USD | 4.98 | 5.25 | 4.98 | 5.19 | 5.19 | +0.18 (+3.59%) | 2,119,100 |
2 Sep 2022 | USD | 5.09 | 5.18 | 4.939 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,884,100 |
1 Sep 2022 | USD | 5.38 | 5.39 | 4.81 | 5.05 | 5.05 | -0.43 (-7.85%) | 3,355,000 |
31 Aug 2022 | USD | 5.61 | 5.65 | 5.36 | 5.48 | 5.48 | -0.12 (-2.14%) | 1,543,400 |
30 Aug 2022 | USD | 5.75 | 5.75 | 5.53 | 5.6 | 5.6 | -0.06 (-1.06%) | 863,500 |
29 Aug 2022 | USD | 5.59 | 5.77 | 5.56 | 5.66 | 5.66 | -0.06 (-1.05%) | 821,800 |
26 Aug 2022 | USD | 5.98 | 5.98 | 5.71 | 5.72 | 5.72 | -0.32 (-5.30%) | 1,194,500 |
25 Aug 2022 | USD | 5.91 | 6.05 | 5.8 | 6.04 | 6.04 | +0.25 (+4.32%) | 840,100 |
24 Aug 2022 | USD | 5.66 | 5.87 | 5.61 | 5.79 | 5.79 | +0.18 (+3.21%) | 1,027,800 |
23 Aug 2022 | USD | 5.66 | 5.72 | 5.565 | 5.61 | 5.61 | -0.09 (-1.58%) | 1,068,300 |
22 Aug 2022 | USD | 5.71 | 5.73 | 5.52 | 5.7 | 5.7 | -0.14 (-2.40%) | 1,421,100 |
19 Aug 2022 | USD | 6.28 | 6.28 | 5.71 | 5.84 | 5.84 | -0.53 (-8.32%) | 2,034,900 |
18 Aug 2022 | USD | 6.22 | 6.41 | 6.11 | 6.37 | 6.37 | +0.16 (+2.58%) | 1,878,000 |
17 Aug 2022 | USD | 6.4 | 6.4 | 6.121 | 6.21 | 6.21 | -0.26 (-4.02%) | 1,090,900 |
16 Aug 2022 | USD | 6.17 | 6.54 | 6.07 | 6.47 | 6.47 | +0.31 (+5.03%) | 2,475,200 |
15 Aug 2022 | USD | 6.24 | 6.37 | 6.145 | 6.16 | 6.16 | -0.07 (-1.12%) | 1,625,600 |
12 Aug 2022 | USD | 6.04 | 6.29 | 5.92 | 6.23 | 6.23 | +0.26 (+4.36%) | 1,346,100 |
11 Aug 2022 | USD | 6.1 | 6.27 | 5.925 | 5.97 | 5.97 | -0.1 (-1.65%) | 1,642,300 |
10 Aug 2022 | USD | 6.09 | 6.165 | 5.86 | 6.07 | 6.07 | +0.09 (+1.51%) | 1,306,100 |
9 Aug 2022 | USD | 5.8 | 6.075 | 5.78 | 5.98 | 5.98 | +0.15 (+2.57%) | 1,603,400 |
8 Aug 2022 | USD | 5.95 | 6 | 5.765 | 5.83 | 5.83 | -0.05 (-0.85%) | 1,098,600 |
5 Aug 2022 | USD | 5.7 | 5.89 | 5.61 | 5.88 | 5.88 | +0.05 (+0.86%) | 1,122,300 |