Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | USD | 5.07 | 5.19 | 4.99 | 5.14 | 5.14 | +0.15 (+3.01%) | 729,500 |
26 Sep 2022 | USD | 5.19 | 5.38 | 4.97 | 4.99 | 4.99 | -0.28 (-5.31%) | 837,900 |
23 Sep 2022 | USD | 5.46 | 5.54 | 5.16 | 5.27 | 5.27 | -0.23 (-4.18%) | 747,500 |
22 Sep 2022 | USD | 5.52 | 5.54 | 5.3 | 5.5 | 5.5 | +0.02 (+0.36%) | 855,600 |
21 Sep 2022 | USD | 5.66 | 5.72 | 5.41 | 5.48 | 5.48 | -0.08 (-1.44%) | 839,600 |
20 Sep 2022 | USD | 5.68 | 5.7 | 5.54 | 5.56 | 5.56 | -0.13 (-2.28%) | 610,700 |
19 Sep 2022 | USD | 5.85 | 5.87 | 5.65 | 5.69 | 5.69 | -0.16 (-2.74%) | 933,700 |
16 Sep 2022 | USD | 6.39 | 6.39 | 5.8 | 5.85 | 5.85 | -0.58 (-9.02%) | 1,719,700 |
15 Sep 2022 | USD | 6.46 | 6.58 | 6.36 | 6.43 | 6.43 | -0.08 (-1.23%) | 452,100 |
14 Sep 2022 | USD | 6.5 | 6.7 | 6.4 | 6.51 | 6.51 | 0.0 (0.0%) | 960,200 |
13 Sep 2022 | USD | 6.35 | 6.51 | 6.24 | 6.51 | 6.51 | -0.01 (-0.15%) | 653,200 |
12 Sep 2022 | USD | 6.81 | 6.87 | 6.45 | 6.52 | 6.52 | -0.25 (-3.69%) | 536,300 |
9 Sep 2022 | USD | 6.51 | 6.82 | 6.51 | 6.77 | 6.77 | +0.31 (+4.80%) | 401,300 |
8 Sep 2022 | USD | 6.32 | 6.56 | 6.24 | 6.46 | 6.46 | +0.02 (+0.31%) | 579,600 |
7 Sep 2022 | USD | 6.37 | 6.45 | 6.16 | 6.44 | 6.44 | +0.24 (+3.87%) | 417,900 |
6 Sep 2022 | USD | 6.2 | 6.24 | 6.06 | 6.2 | 6.2 | +0.04 (+0.65%) | 507,900 |
2 Sep 2022 | USD | 6.48 | 6.5 | 6.12 | 6.16 | 6.16 | -0.29 (-4.50%) | 711,800 |
1 Sep 2022 | USD | 6.55 | 6.58 | 6.31 | 6.45 | 6.45 | -0.21 (-3.15%) | 556,600 |
31 Aug 2022 | USD | 6.77 | 6.97 | 6.51 | 6.66 | 6.66 | -0.01 (-0.15%) | 596,500 |
30 Aug 2022 | USD | 7.01 | 7.14 | 6.63 | 6.67 | 6.67 | -0.31 (-4.44%) | 813,600 |
29 Aug 2022 | USD | 6.98 | 7.24 | 6.97 | 6.98 | 6.98 | -0.15 (-2.10%) | 497,500 |
26 Aug 2022 | USD | 7.55 | 7.6 | 7.06 | 7.13 | 7.13 | -0.46 (-6.06%) | 931,800 |
25 Aug 2022 | USD | 7.25 | 7.63 | 7.15 | 7.59 | 7.59 | +0.51 (+7.20%) | 1,370,200 |
24 Aug 2022 | USD | 6.82 | 7.26 | 6.63 | 7.08 | 7.08 | +0.81 (+12.92%) | 2,050,500 |
23 Aug 2022 | USD | 6.31 | 6.44 | 6.16 | 6.27 | 6.27 | +0.11 (+1.79%) | 1,129,800 |
22 Aug 2022 | USD | 6.65 | 6.79 | 6.15 | 6.16 | 6.16 | -0.62 (-9.14%) | 783,600 |
19 Aug 2022 | USD | 7.7 | 7.7 | 6.69 | 6.78 | 6.78 | -1.05 (-13.41%) | 770,800 |
18 Aug 2022 | USD | 7.97 | 8.43 | 7.7 | 7.83 | 7.83 | -0.1 (-1.26%) | 852,800 |
17 Aug 2022 | USD | 7.87 | 8.22 | 7.8 | 7.93 | 7.93 | -0.13 (-1.61%) | 735,100 |
16 Aug 2022 | USD | 7.15 | 8.17 | 7.07 | 8.06 | 8.06 | +0.85 (+11.79%) | 1,902,900 |