Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 5.21 | 5.31 | 5.03 | 5.31 | 5.31 | +0.06 (+1.14%) | 1,764,900 |
16 Sep 2022 | USD | 5.65 | 5.76 | 5.24 | 5.25 | 5.25 | -0.55 (-9.48%) | 3,262,300 |
15 Sep 2022 | USD | 5.56 | 5.8 | 5.48 | 5.8 | 5.8 | +0.21 (+3.76%) | 2,027,100 |
14 Sep 2022 | USD | 5.49 | 5.6 | 5.34 | 5.59 | 5.59 | +0.13 (+2.38%) | 2,257,000 |
13 Sep 2022 | USD | 5.53 | 5.6 | 5.34 | 5.46 | 5.46 | -0.29 (-5.04%) | 2,003,100 |
12 Sep 2022 | USD | 5.73 | 5.77 | 5.61 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,045,800 |
9 Sep 2022 | USD | 5.82 | 5.88 | 5.69 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,028,200 |
8 Sep 2022 | USD | 5.46 | 5.77 | 5.46 | 5.77 | 5.77 | +0.12 (+2.12%) | 1,976,500 |
7 Sep 2022 | USD | 5.33 | 5.66 | 5.33 | 5.65 | 5.65 | +0.32 (+6.00%) | 1,527,900 |
6 Sep 2022 | USD | 5.52 | 5.57 | 5.3 | 5.33 | 5.33 | -0.2 (-3.62%) | 1,838,400 |
2 Sep 2022 | USD | 5.66 | 5.76 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 1,951,200 |
1 Sep 2022 | USD | 5.33 | 5.57 | 5.3 | 5.57 | 5.57 | +0.17 (+3.15%) | 1,324,000 |
31 Aug 2022 | USD | 5.44 | 5.54 | 5.28 | 5.4 | 5.4 | +0.07 (+1.31%) | 1,484,600 |
30 Aug 2022 | USD | 5.4 | 5.57 | 5.11 | 5.33 | 5.33 | +0.08 (+1.52%) | 1,552,200 |
29 Aug 2022 | USD | 5.3 | 5.49 | 5.21 | 5.25 | 5.25 | -0.15 (-2.78%) | 1,740,300 |
26 Aug 2022 | USD | 5.83 | 5.85 | 5.35 | 5.4 | 5.4 | -0.45 (-7.69%) | 1,080,900 |
25 Aug 2022 | USD | 5.94 | 6.07 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 1,126,000 |
24 Aug 2022 | USD | 5.59 | 5.92 | 5.55 | 5.85 | 5.85 | +0.27 (+4.84%) | 1,186,000 |
23 Aug 2022 | USD | 5.56 | 5.71 | 5.48 | 5.58 | 5.58 | +0.05 (+0.90%) | 1,194,500 |
22 Aug 2022 | USD | 5.6 | 5.77 | 5.5 | 5.53 | 5.53 | -0.14 (-2.47%) | 1,361,300 |
19 Aug 2022 | USD | 5.82 | 5.92 | 5.62 | 5.67 | 5.67 | -0.3 (-5.03%) | 1,161,900 |
18 Aug 2022 | USD | 5.83 | 5.99 | 5.76 | 5.97 | 5.97 | +0.08 (+1.36%) | 1,623,500 |
17 Aug 2022 | USD | 5.96 | 6.08 | 5.87 | 5.89 | 5.89 | -0.2 (-3.28%) | 1,122,300 |
16 Aug 2022 | USD | 6.34 | 6.34 | 5.99 | 6.09 | 6.09 | -0.3 (-4.69%) | 1,357,600 |
15 Aug 2022 | USD | 6.25 | 6.42 | 6.19 | 6.39 | 6.39 | +0.06 (+0.95%) | 2,005,000 |
12 Aug 2022 | USD | 5.85 | 6.39 | 5.77 | 6.33 | 6.33 | +0.51 (+8.76%) | 1,467,200 |
11 Aug 2022 | USD | 5.93 | 6.14 | 5.76 | 5.82 | 5.82 | -0.03 (-0.51%) | 2,202,800 |
10 Aug 2022 | USD | 5.4 | 5.87 | 5.28 | 5.85 | 5.85 | +0.61 (+11.64%) | 2,497,600 |
9 Aug 2022 | USD | 5.2 | 5.3 | 5.05 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,374,200 |
8 Aug 2022 | USD | 5.23 | 5.36 | 5.12 | 5.29 | 5.29 | +0.09 (+1.73%) | 1,482,900 |