Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | USD | 5.64 | 5.79 | 5.58 | 5.6 | 5.6 | -0.18 (-3.11%) | 1,023,800 |
4 Oct 2022 | USD | 5.37 | 5.9 | 5.37 | 5.78 | 5.78 | +0.59 (+11.37%) | 1,362,400 |
3 Oct 2022 | USD | 5.04 | 5.215 | 4.85 | 5.19 | 5.19 | +0.21 (+4.22%) | 1,154,400 |
30 Sep 2022 | USD | 5.29 | 5.35 | 4.97 | 4.98 | 4.98 | -0.36 (-6.74%) | 1,184,900 |
29 Sep 2022 | USD | 5.17 | 5.36 | 5.075 | 5.34 | 5.34 | +0.2 (+3.89%) | 1,437,500 |
28 Sep 2022 | USD | 4.85 | 5.16 | 4.79 | 5.14 | 5.14 | +0.28 (+5.76%) | 1,107,400 |
27 Sep 2022 | USD | 4.93 | 4.98 | 4.79 | 4.86 | 4.86 | -0.02 (-0.41%) | 761,700 |
26 Sep 2022 | USD | 4.83 | 5.055 | 4.8 | 4.88 | 4.88 | +0.05 (+1.04%) | 1,313,400 |
23 Sep 2022 | USD | 4.91 | 4.941 | 4.72 | 4.83 | 4.83 | -0.19 (-3.78%) | 1,085,000 |
22 Sep 2022 | USD | 5.25 | 5.27 | 4.98 | 5.02 | 5.02 | -0.28 (-5.28%) | 886,600 |
21 Sep 2022 | USD | 5.26 | 5.445 | 5.15 | 5.3 | 5.3 | +0.07 (+1.34%) | 765,000 |
20 Sep 2022 | USD | 5.4 | 5.46 | 5.182 | 5.23 | 5.23 | -0.24 (-4.39%) | 923,600 |
19 Sep 2022 | USD | 5.6 | 5.7 | 5.41 | 5.47 | 5.47 | -0.22 (-3.87%) | 1,234,600 |
16 Sep 2022 | USD | 5.77 | 5.835 | 5.655 | 5.69 | 5.69 | -0.22 (-3.72%) | 1,644,200 |
15 Sep 2022 | USD | 6.01 | 6.11 | 5.835 | 5.91 | 5.91 | -0.19 (-3.11%) | 1,133,900 |
14 Sep 2022 | USD | 6.04 | 6.14 | 5.895 | 6.1 | 6.1 | +0.06 (+0.99%) | 930,700 |
13 Sep 2022 | USD | 6.03 | 6.22 | 5.99 | 6.04 | 6.04 | -0.25 (-3.97%) | 982,300 |
12 Sep 2022 | USD | 6.22 | 6.355 | 6.105 | 6.29 | 6.29 | +0.12 (+1.94%) | 722,800 |
9 Sep 2022 | USD | 6.09 | 6.19 | 6.081 | 6.17 | 6.17 | +0.16 (+2.66%) | 606,700 |
8 Sep 2022 | USD | 6.09 | 6.18 | 5.94 | 6.01 | 6.01 | -0.18 (-2.91%) | 897,000 |
7 Sep 2022 | USD | 5.96 | 6.23 | 5.95 | 6.19 | 6.19 | +0.23 (+3.86%) | 849,900 |
6 Sep 2022 | USD | 5.88 | 6.1 | 5.87 | 5.96 | 5.96 | +0.14 (+2.41%) | 1,137,700 |
2 Sep 2022 | USD | 6.09 | 6.12 | 5.785 | 5.82 | 5.82 | -0.22 (-3.64%) | 1,143,700 |
1 Sep 2022 | USD | 5.95 | 6.05 | 5.86 | 6.04 | 6.04 | 0.0 (0.0%) | 1,772,700 |
31 Aug 2022 | USD | 6.03 | 6.13 | 5.92 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,152,300 |
30 Aug 2022 | USD | 6.2 | 6.22 | 5.96 | 6.02 | 6.02 | -0.12 (-1.95%) | 916,700 |
29 Aug 2022 | USD | 5.98 | 6.2 | 5.93 | 6.14 | 6.14 | +0.04 (+0.66%) | 711,600 |
26 Aug 2022 | USD | 6.45 | 6.49 | 6.075 | 6.1 | 6.1 | -0.34 (-5.28%) | 1,103,800 |
25 Aug 2022 | USD | 6.42 | 6.56 | 6.325 | 6.44 | 6.44 | +0.14 (+2.22%) | 933,300 |
24 Aug 2022 | USD | 6.31 | 6.4 | 6.26 | 6.3 | 6.3 | +0.05 (+0.80%) | 974,900 |