Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 5.95 | 6.1 | 5.89 | 6.08 | 6.08 | +0.03 (+0.50%) | 30,714,100 |
16 Sep 2022 | USD | 6.235 | 6.27 | 6.01 | 6.05 | 6.05 | -0.36 (-5.62%) | 43,871,500 |
15 Sep 2022 | USD | 6.13 | 6.65 | 6.1 | 6.41 | 6.41 | +0.24 (+3.89%) | 58,733,500 |
14 Sep 2022 | USD | 6.06 | 6.19 | 5.9 | 6.17 | 6.17 | +0.33 (+5.65%) | 62,819,300 |
13 Sep 2022 | USD | 6.02 | 6.14 | 5.79 | 5.84 | 5.84 | -0.57 (-8.89%) | 44,931,900 |
12 Sep 2022 | USD | 6.35 | 6.49 | 6.29 | 6.41 | 6.41 | +0.08 (+1.26%) | 28,634,000 |
9 Sep 2022 | USD | 6.23 | 6.34 | 6.17 | 6.33 | 6.33 | +0.14 (+2.26%) | 30,872,900 |
8 Sep 2022 | USD | 5.69 | 6.19 | 5.68 | 6.19 | 6.19 | +0.37 (+6.36%) | 38,945,300 |
7 Sep 2022 | USD | 5.6 | 5.85 | 5.57 | 5.82 | 5.82 | +0.17 (+3.01%) | 25,290,200 |
6 Sep 2022 | USD | 5.75 | 5.79 | 5.57 | 5.65 | 5.65 | -0.09 (-1.57%) | 28,734,800 |
2 Sep 2022 | USD | 5.99 | 6 | 5.7 | 5.74 | 5.74 | -0.11 (-1.88%) | 29,510,100 |
1 Sep 2022 | USD | 5.815 | 5.86 | 5.61 | 5.85 | 5.85 | -0.07 (-1.18%) | 34,316,400 |
31 Aug 2022 | USD | 5.97 | 6.08 | 5.87 | 5.92 | 5.92 | +0.01 (+0.17%) | 32,515,900 |
30 Aug 2022 | USD | 6.08 | 6.13 | 5.81 | 5.91 | 5.91 | -0.09 (-1.50%) | 38,113,900 |
29 Aug 2022 | USD | 6.09 | 6.226 | 5.97 | 6 | 6 | -0.18 (-2.91%) | 55,367,700 |
26 Aug 2022 | USD | 6.86 | 6.89 | 6.12 | 6.18 | 6.18 | -0.51 (-7.62%) | 74,448,300 |
25 Aug 2022 | USD | 6.63 | 6.72 | 6.39 | 6.69 | 6.69 | +0.24 (+3.72%) | 53,630,800 |
24 Aug 2022 | USD | 6.695 | 6.87 | 6.37 | 6.45 | 6.45 | +0.28 (+4.54%) | 114,014,000 |
23 Aug 2022 | USD | 6.15 | 6.25 | 6.01 | 6.17 | 6.17 | +0.07 (+1.15%) | 55,901,700 |
22 Aug 2022 | USD | 6.15 | 6.33 | 6.01 | 6.1 | 6.1 | -0.23 (-3.63%) | 41,817,600 |
19 Aug 2022 | USD | 6.52 | 6.53 | 6.27 | 6.33 | 6.33 | -0.35 (-5.24%) | 46,920,900 |
18 Aug 2022 | USD | 6.95 | 6.96 | 6.62 | 6.68 | 6.68 | -0.2 (-2.91%) | 38,842,700 |
17 Aug 2022 | USD | 7.43 | 7.45 | 6.82 | 6.88 | 6.88 | -0.7 (-9.23%) | 75,554,900 |
16 Aug 2022 | USD | 7.5 | 7.809 | 7.19 | 7.58 | 7.58 | -0.04 (-0.52%) | 56,783,500 |
15 Aug 2022 | USD | 7.57 | 7.7 | 7.39 | 7.62 | 7.62 | -0.03 (-0.39%) | 38,003,000 |
12 Aug 2022 | USD | 7.53 | 7.7 | 7.3 | 7.65 | 7.65 | +0.23 (+3.10%) | 35,624,500 |
11 Aug 2022 | USD | 8.08 | 8.14 | 7.365 | 7.42 | 7.42 | -0.39 (-4.99%) | 65,326,100 |
10 Aug 2022 | USD | 7.78 | 7.95 | 7.51 | 7.81 | 7.81 | +0.42 (+5.68%) | 51,807,800 |
9 Aug 2022 | USD | 7.7 | 7.76 | 7.25 | 7.39 | 7.39 | -0.59 (-7.39%) | 50,017,000 |
8 Aug 2022 | USD | 8.14 | 8.49 | 7.88 | 7.98 | 7.98 | +0.02 (+0.25%) | 56,810,700 |