Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 5.64 | 5.83 | 5.51 | 5.69 | 5.69 | +0.06 (+1.07%) | 74,700 |
15 Sep 2022 | USD | 5.66 | 5.81 | 5.57 | 5.63 | 5.63 | -0.08 (-1.40%) | 32,900 |
14 Sep 2022 | USD | 5.8 | 5.83 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 54,900 |
13 Sep 2022 | USD | 5.77 | 5.8399 | 5.76 | 5.81 | 5.81 | -0.01 (-0.17%) | 29,889 |
12 Sep 2022 | USD | 5.8 | 5.97 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 32,282 |
9 Sep 2022 | USD | 5.8 | 5.92 | 5.74 | 5.79 | 5.79 | -0.01 (-0.17%) | 18,600 |
8 Sep 2022 | USD | 5.71 | 5.84 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 20,700 |
7 Sep 2022 | USD | 5.79 | 5.86 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 14,900 |
6 Sep 2022 | USD | 5.92 | 5.92 | 5.75 | 5.75 | 5.75 | -0.12 (-2.04%) | 26,000 |
2 Sep 2022 | USD | 5.8 | 5.9 | 5.7 | 5.87 | 5.87 | +0.15 (+2.62%) | 27,500 |
1 Sep 2022 | USD | 5.8 | 5.8 | 5.72 | 5.72 | 5.72 | -0.08 (-1.38%) | 29,900 |
31 Aug 2022 | USD | 5.85 | 5.97 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 26,300 |
30 Aug 2022 | USD | 5.92 | 5.94 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 19,500 |
29 Aug 2022 | USD | 6 | 6.1 | 5.89 | 5.95 | 5.95 | -0.11 (-1.82%) | 23,900 |
26 Aug 2022 | USD | 6.1 | 6.22 | 6.01 | 6.06 | 6.06 | -0.06 (-0.98%) | 18,400 |
25 Aug 2022 | USD | 6.14 | 6.28 | 6.05 | 6.12 | 6.12 | -0.04 (-0.65%) | 23,400 |
24 Aug 2022 | USD | 6.1 | 6.16 | 6.04 | 6.16 | 6.16 | +0.08 (+1.32%) | 36,000 |
23 Aug 2022 | USD | 6.05 | 6.14 | 6.04 | 6.08 | 6.08 | -0.01 (-0.16%) | 26,900 |
22 Aug 2022 | USD | 6.39 | 6.39 | 6 | 6.09 | 6.09 | -0.14 (-2.25%) | 30,400 |
19 Aug 2022 | USD | 6.2 | 6.25 | 6.07 | 6.23 | 6.23 | +0.03 (+0.48%) | 62,200 |
18 Aug 2022 | USD | 6.11 | 6.2 | 5.96 | 6.2 | 6.2 | +0.15 (+2.48%) | 47,300 |
17 Aug 2022 | USD | 6.02 | 6.15 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 26,900 |
16 Aug 2022 | USD | 6.09 | 6.17 | 6.04 | 6.1 | 6.1 | +0.04 (+0.66%) | 36,300 |
15 Aug 2022 | USD | 5.82 | 6.06 | 5.79 | 6.06 | 6.06 | +0.28 (+4.84%) | 61,100 |
12 Aug 2022 | USD | 5.75 | 5.84 | 5.64 | 5.78 | 5.78 | +0.05 (+0.87%) | 30,400 |
11 Aug 2022 | USD | 5.62 | 5.78 | 5.57 | 5.73 | 5.73 | +0.11 (+1.96%) | 69,100 |
10 Aug 2022 | USD | 5.5 | 5.62 | 5.5 | 5.62 | 5.62 | +0.05 (+0.90%) | 34,800 |
9 Aug 2022 | USD | 5.63 | 5.65 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 30,400 |
8 Aug 2022 | USD | 5.6 | 5.64 | 5.53 | 5.57 | 5.57 | -0.03 (-0.54%) | 13,400 |
5 Aug 2022 | USD | 5.6 | 5.6 | 5.28 | 5.6 | 5.6 | 0.0 (0.0%) | 24,000 |