Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 5.18 | 5.53 | 5.18 | 5.38 | 5.38 | +0.29 (+5.70%) | 2,620,100 |
24 Oct 2022 | USD | 5.24 | 5.245 | 4.875 | 5.09 | 5.09 | -0.12 (-2.30%) | 1,782,100 |
21 Oct 2022 | USD | 5.01 | 5.23 | 4.86 | 5.21 | 5.21 | +0.2 (+3.99%) | 2,025,500 |
20 Oct 2022 | USD | 5.1 | 5.405 | 4.975 | 5.01 | 5.01 | -0.12 (-2.34%) | 1,999,700 |
19 Oct 2022 | USD | 5.58 | 5.71 | 5.05 | 5.13 | 5.13 | -0.58 (-10.16%) | 3,780,100 |
18 Oct 2022 | USD | 6.15 | 6.21 | 5.565 | 5.71 | 5.71 | -0.25 (-4.19%) | 2,655,000 |
17 Oct 2022 | USD | 5.75 | 6.02 | 5.51 | 5.96 | 5.96 | +0.53 (+9.76%) | 2,284,000 |
14 Oct 2022 | USD | 5.815 | 5.88 | 5.4 | 5.43 | 5.43 | -0.29 (-5.07%) | 1,721,600 |
13 Oct 2022 | USD | 5.4 | 5.78 | 5.33 | 5.72 | 5.72 | +0.03 (+0.53%) | 1,654,300 |
12 Oct 2022 | USD | 5.38 | 5.71 | 5.23 | 5.69 | 5.69 | +0.32 (+5.96%) | 1,795,900 |
11 Oct 2022 | USD | 5.2 | 5.585 | 5.01 | 5.37 | 5.37 | +0.15 (+2.87%) | 2,734,200 |
10 Oct 2022 | USD | 5.63 | 5.63 | 5.21 | 5.22 | 5.22 | -0.44 (-7.77%) | 1,991,700 |
7 Oct 2022 | USD | 5.96 | 6.03 | 5.64 | 5.66 | 5.66 | -0.49 (-7.97%) | 2,445,300 |
6 Oct 2022 | USD | 6.2 | 6.37 | 6 | 6.15 | 6.15 | -0.11 (-1.76%) | 1,674,000 |
5 Oct 2022 | USD | 6.24 | 6.43 | 5.93 | 6.26 | 6.26 | -0.18 (-2.80%) | 2,041,400 |
4 Oct 2022 | USD | 6.17 | 6.51 | 6.13 | 6.44 | 6.44 | +0.44 (+7.33%) | 2,857,900 |
3 Oct 2022 | USD | 6.02 | 6.35 | 5.82 | 6 | 6 | +0.08 (+1.35%) | 2,123,500 |
30 Sep 2022 | USD | 5.94 | 6.42 | 5.86 | 5.92 | 5.92 | -0.07 (-1.17%) | 2,058,200 |
29 Sep 2022 | USD | 6.35 | 6.38 | 5.94 | 5.99 | 5.99 | -0.5 (-7.70%) | 2,460,000 |
28 Sep 2022 | USD | 6.19 | 6.59 | 6.1 | 6.49 | 6.49 | +0.49 (+8.17%) | 2,720,200 |
27 Sep 2022 | USD | 5.77 | 6.135 | 5.74 | 6 | 6 | +0.42 (+7.53%) | 2,488,900 |
26 Sep 2022 | USD | 5.72 | 6.19 | 5.55 | 5.58 | 5.58 | -0.16 (-2.79%) | 2,024,200 |
23 Sep 2022 | USD | 6 | 6.08 | 5.55 | 5.74 | 5.74 | -0.35 (-5.75%) | 2,584,500 |
22 Sep 2022 | USD | 6.22 | 6.225 | 5.98 | 6.09 | 6.09 | -0.2 (-3.18%) | 2,122,800 |
21 Sep 2022 | USD | 6.65 | 6.73 | 6.245 | 6.29 | 6.29 | -0.3 (-4.55%) | 1,834,600 |
20 Sep 2022 | USD | 6.65 | 6.855 | 6.52 | 6.59 | 6.59 | -0.14 (-2.08%) | 1,490,600 |
19 Sep 2022 | USD | 6.69 | 6.87 | 6.44 | 6.73 | 6.73 | -0.06 (-0.88%) | 2,117,400 |
16 Sep 2022 | USD | 7.1 | 7.14 | 6.61 | 6.79 | 6.79 | -0.51 (-6.99%) | 6,438,500 |
15 Sep 2022 | USD | 7.01 | 7.55 | 6.98 | 7.3 | 7.3 | +0.22 (+3.11%) | 2,221,400 |
14 Sep 2022 | USD | 6.83 | 7.105 | 6.41 | 7.08 | 7.08 | +0.23 (+3.36%) | 3,033,300 |