Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.14 | 6.26 | 6 | 6 | 6 | -0.23 (-3.69%) | 12,951,200 |
15 Sep 2022 | USD | 6.43 | 6.47 | 6.11 | 6.23 | 6.23 | -0.29 (-4.45%) | 3,342,200 |
14 Sep 2022 | USD | 6.45 | 6.72 | 6.44 | 6.52 | 6.52 | +0.07 (+1.09%) | 2,843,000 |
13 Sep 2022 | USD | 6.14 | 6.55 | 6.12 | 6.45 | 6.45 | +0.05 (+0.78%) | 4,531,500 |
12 Sep 2022 | USD | 6.32 | 6.68 | 6.26 | 6.4 | 6.4 | +0.29 (+4.75%) | 6,332,500 |
9 Sep 2022 | USD | 6.04 | 6.14 | 5.98 | 6.11 | 6.11 | +0.17 (+2.86%) | 912,300 |
8 Sep 2022 | USD | 5.92 | 6 | 5.82 | 5.94 | 5.94 | -0.06 (-1%) | 1,219,800 |
7 Sep 2022 | USD | 5.64 | 6.04 | 5.56 | 6 | 6 | +0.33 (+5.82%) | 2,085,400 |
6 Sep 2022 | USD | 5.59 | 5.85 | 5.59 | 5.67 | 5.67 | +0.08 (+1.43%) | 1,686,300 |
2 Sep 2022 | USD | 5.47 | 5.7 | 5.38 | 5.59 | 5.59 | +0.25 (+4.68%) | 1,893,700 |
1 Sep 2022 | USD | 5.57 | 5.61 | 5.34 | 5.34 | 5.34 | -0.32 (-5.65%) | 2,177,800 |
31 Aug 2022 | USD | 5.69 | 5.79 | 5.63 | 5.66 | 5.66 | -0.08 (-1.39%) | 1,594,200 |
30 Aug 2022 | USD | 5.9 | 5.9 | 5.72 | 5.74 | 5.74 | -0.19 (-3.20%) | 1,350,300 |
29 Aug 2022 | USD | 5.88 | 6.02 | 5.84 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,157,500 |
26 Aug 2022 | USD | 6.21 | 6.27 | 5.89 | 5.94 | 5.94 | -0.3 (-4.81%) | 1,390,800 |
25 Aug 2022 | USD | 6.27 | 6.3 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 1,169,200 |
24 Aug 2022 | USD | 6.09 | 6.22 | 6 | 6.22 | 6.22 | +0.15 (+2.47%) | 946,300 |
23 Aug 2022 | USD | 5.93 | 6.2 | 5.93 | 6.07 | 6.07 | +0.15 (+2.53%) | 1,572,300 |
22 Aug 2022 | USD | 5.73 | 5.92 | 5.72 | 5.92 | 5.92 | +0.11 (+1.89%) | 1,366,800 |
19 Aug 2022 | USD | 5.9 | 5.93 | 5.8 | 5.81 | 5.81 | -0.17 (-2.84%) | 1,523,900 |
18 Aug 2022 | USD | 5.88 | 6.01 | 5.88 | 5.98 | 5.98 | +0.1 (+1.70%) | 799,500 |
17 Aug 2022 | USD | 6.16 | 6.22 | 5.86 | 5.88 | 5.88 | -0.32 (-5.16%) | 1,961,800 |
16 Aug 2022 | USD | 6.1 | 6.23 | 6.05 | 6.2 | 6.2 | +0.09 (+1.47%) | 1,229,700 |
15 Aug 2022 | USD | 6.25 | 6.26 | 6.04 | 6.11 | 6.11 | -0.29 (-4.53%) | 1,816,500 |
12 Aug 2022 | USD | 6.15 | 6.45 | 6.14 | 6.4 | 6.4 | +0.39 (+6.49%) | 1,486,800 |
11 Aug 2022 | USD | 6.11 | 6.2 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,087,000 |
10 Aug 2022 | USD | 6.07 | 6.15 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 997,900 |
9 Aug 2022 | USD | 6.11 | 6.13 | 5.93 | 6.01 | 6.01 | -0.04 (-0.66%) | 877,000 |
8 Aug 2022 | USD | 5.96 | 6.11 | 5.95 | 6.05 | 6.05 | +0.21 (+3.60%) | 1,058,900 |
5 Aug 2022 | USD | 5.74 | 5.85 | 5.65 | 5.84 | 5.84 | -0.05 (-0.85%) | 932,400 |