Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 5.02 | 5.19 | 5.02 | 5.14 | 5.14 | +0.04 (+0.78%) | 258,100 |
16 Sep 2022 | USD | 5.26 | 5.27 | 5.05 | 5.1 | 5.1 | -0.3 (-5.56%) | 472,200 |
15 Sep 2022 | USD | 5.16 | 5.46 | 5.16 | 5.4 | 5.4 | +0.21 (+4.05%) | 411,500 |
14 Sep 2022 | USD | 5.06 | 5.21 | 4.91 | 5.19 | 5.19 | +0.17 (+3.39%) | 507,000 |
13 Sep 2022 | USD | 5.13 | 5.29 | 4.94 | 5.02 | 5.02 | -0.44 (-8.06%) | 509,800 |
12 Sep 2022 | USD | 5.38 | 5.49 | 5.25 | 5.46 | 5.46 | +0.11 (+2.06%) | 371,300 |
9 Sep 2022 | USD | 5.18 | 5.46 | 5.14 | 5.35 | 5.35 | +0.24 (+4.70%) | 515,900 |
8 Sep 2022 | USD | 4.88 | 5.155 | 4.79 | 5.11 | 5.11 | +0.2 (+4.07%) | 859,700 |
7 Sep 2022 | USD | 4.88 | 4.96 | 4.77 | 4.91 | 4.91 | 0.0 (0.0%) | 609,200 |
6 Sep 2022 | USD | 4.92 | 4.98 | 4.78 | 4.91 | 4.91 | -0.02 (-0.41%) | 397,000 |
2 Sep 2022 | USD | 5.08 | 5.08 | 4.88 | 4.93 | 4.93 | -0.06 (-1.20%) | 482,900 |
1 Sep 2022 | USD | 4.89 | 5.01 | 4.8 | 4.99 | 4.99 | +0.15 (+3.10%) | 685,700 |
31 Aug 2022 | USD | 4.98 | 5.06 | 4.755 | 4.84 | 4.84 | -0.01 (-0.21%) | 511,100 |
30 Aug 2022 | USD | 5.26 | 5.29 | 4.75 | 4.85 | 4.85 | -0.34 (-6.55%) | 781,700 |
29 Aug 2022 | USD | 5.15 | 5.23 | 5.1 | 5.19 | 5.19 | -0.05 (-0.95%) | 429,200 |
26 Aug 2022 | USD | 5.43 | 5.47 | 5.19 | 5.24 | 5.24 | -0.18 (-3.32%) | 437,300 |
25 Aug 2022 | USD | 5.3 | 5.45 | 5.22 | 5.42 | 5.42 | +0.22 (+4.23%) | 422,000 |
24 Aug 2022 | USD | 5.16 | 5.29 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 298,700 |
23 Aug 2022 | USD | 5.1 | 5.29 | 5.1 | 5.14 | 5.14 | +0.04 (+0.78%) | 252,200 |
22 Aug 2022 | USD | 5.3 | 5.3 | 5.005 | 5.1 | 5.1 | -0.35 (-6.42%) | 572,300 |
19 Aug 2022 | USD | 5.76 | 5.8 | 5.44 | 5.45 | 5.45 | -0.45 (-7.63%) | 483,200 |
18 Aug 2022 | USD | 5.88 | 5.94 | 5.72 | 5.9 | 5.9 | +0.03 (+0.51%) | 591,700 |
17 Aug 2022 | USD | 6.43 | 6.47 | 5.82 | 5.87 | 5.87 | -0.64 (-9.83%) | 900,900 |
16 Aug 2022 | USD | 6.2 | 6.52 | 6.05 | 6.51 | 6.51 | +0.22 (+3.50%) | 676,200 |
15 Aug 2022 | USD | 6.36 | 6.49 | 6.09 | 6.29 | 6.29 | -0.07 (-1.10%) | 935,000 |
12 Aug 2022 | USD | 6.3 | 6.45 | 6.242 | 6.36 | 6.36 | +0.1 (+1.60%) | 928,600 |
11 Aug 2022 | USD | 5.86 | 6.3 | 5.86 | 6.26 | 6.26 | +0.46 (+7.93%) | 1,302,800 |
10 Aug 2022 | USD | 5.74 | 5.87 | 5.62 | 5.8 | 5.8 | +0.28 (+5.07%) | 592,100 |
9 Aug 2022 | USD | 5.85 | 5.85 | 5.405 | 5.52 | 5.52 | -0.39 (-6.60%) | 788,200 |
8 Aug 2022 | USD | 5.95 | 6.31 | 5.89 | 5.91 | 5.91 | +0.02 (+0.34%) | 783,700 |