Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | USD | 5.4 | 5.68 | 5.09 | 5.22 | 5.22 | -0.19 (-3.51%) | 2,860,100 |
5 Oct 2022 | USD | 5.5 | 5.55 | 5.25 | 5.41 | 5.41 | -0.31 (-5.42%) | 2,726,600 |
4 Oct 2022 | USD | 5.02 | 5.73 | 5 | 5.72 | 5.72 | +0.85 (+17.45%) | 5,214,600 |
3 Oct 2022 | USD | 4.95 | 4.95 | 4.44 | 4.87 | 4.87 | -0.08 (-1.62%) | 4,309,700 |
30 Sep 2022 | USD | 5.02 | 5.2 | 4.71 | 4.95 | 4.95 | -0.11 (-2.17%) | 4,783,200 |
29 Sep 2022 | USD | 5.75 | 5.99 | 4.87 | 5.06 | 5.06 | -1.97 (-28.02%) | 10,957,700 |
28 Sep 2022 | USD | 6.56 | 7.13 | 6.39 | 7.03 | 7.03 | +0.47 (+7.16%) | 2,196,200 |
27 Sep 2022 | USD | 6.59 | 6.87 | 6.44 | 6.56 | 6.56 | +0.06 (+0.92%) | 1,663,200 |
26 Sep 2022 | USD | 7.01 | 7.26 | 6.37 | 6.5 | 6.5 | -0.51 (-7.28%) | 2,405,500 |
23 Sep 2022 | USD | 6.87 | 7.03 | 6.72 | 7.01 | 7.01 | -0.07 (-0.99%) | 1,255,400 |
22 Sep 2022 | USD | 7.65 | 7.7 | 6.81 | 7.08 | 7.08 | -0.49 (-6.47%) | 2,164,700 |
21 Sep 2022 | USD | 7.53 | 8 | 7.45 | 7.57 | 7.57 | +0.08 (+1.07%) | 1,751,400 |
20 Sep 2022 | USD | 7.33 | 7.6 | 7.25 | 7.49 | 7.49 | +0.06 (+0.81%) | 1,406,300 |
19 Sep 2022 | USD | 7.5 | 7.65 | 7.24 | 7.43 | 7.43 | -0.22 (-2.88%) | 1,196,300 |
16 Sep 2022 | USD | 8.3 | 8.35 | 7.64 | 7.65 | 7.65 | -0.82 (-9.68%) | 2,077,400 |
15 Sep 2022 | USD | 8.1 | 8.51 | 8.02 | 8.47 | 8.47 | +0.28 (+3.42%) | 1,721,000 |
14 Sep 2022 | USD | 7.75 | 8.2 | 7.53 | 8.19 | 8.19 | +0.61 (+8.05%) | 1,755,100 |
13 Sep 2022 | USD | 7.75 | 7.95 | 7.53 | 7.58 | 7.58 | -0.5 (-6.19%) | 1,834,300 |
12 Sep 2022 | USD | 7.67 | 8.08 | 7.66 | 8.08 | 8.08 | +0.45 (+5.90%) | 1,946,500 |
9 Sep 2022 | USD | 7.31 | 7.67 | 7.31 | 7.63 | 7.63 | +0.36 (+4.95%) | 1,485,400 |
8 Sep 2022 | USD | 7.22 | 7.3 | 6.98 | 7.27 | 7.27 | -0.05 (-0.68%) | 1,268,100 |
7 Sep 2022 | USD | 6.74 | 7.36 | 6.74 | 7.32 | 7.32 | +0.54 (+7.96%) | 2,711,200 |
6 Sep 2022 | USD | 6.9 | 6.93 | 6.65 | 6.78 | 6.78 | -0.07 (-1.02%) | 2,244,255 |
2 Sep 2022 | USD | 6.93 | 6.99 | 6.6 | 6.85 | 6.85 | +0.1 (+1.48%) | 2,093,700 |
1 Sep 2022 | USD | 7.08 | 7.11 | 6.45 | 6.75 | 6.75 | -0.43 (-5.99%) | 3,171,400 |
31 Aug 2022 | USD | 7.88 | 8.14 | 7.15 | 7.18 | 7.18 | -0.73 (-9.23%) | 3,406,700 |
30 Aug 2022 | USD | 8.68 | 8.78 | 7.88 | 7.91 | 7.91 | -0.68 (-7.92%) | 1,886,900 |
29 Aug 2022 | USD | 8.05 | 8.63 | 7.85 | 8.59 | 8.59 | +0.39 (+4.76%) | 2,552,600 |
26 Aug 2022 | USD | 7.76 | 8.5 | 7.76 | 8.2 | 8.2 | +0.63 (+8.32%) | 3,902,100 |
25 Aug 2022 | USD | 7.41 | 7.62 | 7.22 | 7.57 | 7.57 | +0.16 (+2.16%) | 1,859,700 |