Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 6.05 | 6.14 | 5.92 | 6.13 | 6.13 | +0.15 (+2.51%) | 1,005,900 |
16 Sep 2022 | USD | 6.11 | 6.11 | 5.92 | 5.98 | 5.98 | -0.21 (-3.39%) | 784,400 |
15 Sep 2022 | USD | 6.21 | 6.34 | 6.14 | 6.19 | 6.19 | -0.04 (-0.64%) | 891,000 |
14 Sep 2022 | USD | 6.39 | 6.39 | 6.19 | 6.23 | 6.23 | -0.13 (-2.04%) | 702,000 |
13 Sep 2022 | USD | 6.45 | 6.57 | 6.36 | 6.36 | 6.36 | -0.29 (-4.36%) | 757,600 |
12 Sep 2022 | USD | 6.47 | 6.67 | 6.47 | 6.65 | 6.65 | +0.22 (+3.42%) | 698,600 |
9 Sep 2022 | USD | 6.29 | 6.44 | 6.26 | 6.43 | 6.43 | +0.18 (+2.88%) | 708,200 |
8 Sep 2022 | USD | 6.28 | 6.29 | 6.12 | 6.25 | 6.25 | -0.07 (-1.11%) | 824,800 |
7 Sep 2022 | USD | 6.21 | 6.34 | 6.06 | 6.32 | 6.32 | +0.11 (+1.77%) | 2,043,700 |
6 Sep 2022 | USD | 6.39 | 6.46 | 6.12 | 6.21 | 6.21 | -0.16 (-2.51%) | 904,000 |
2 Sep 2022 | USD | 6.26 | 6.4 | 6.18 | 6.37 | 6.37 | +0.13 (+2.08%) | 1,079,700 |
1 Sep 2022 | USD | 6.28 | 6.32 | 6.08 | 6.24 | 6.24 | -0.09 (-1.42%) | 1,653,700 |
31 Aug 2022 | USD | 6.58 | 6.59 | 6.3 | 6.33 | 6.33 | -0.19 (-2.91%) | 2,215,100 |
30 Aug 2022 | USD | 6.68 | 6.75 | 6.46 | 6.52 | 6.52 | -0.15 (-2.25%) | 875,700 |
29 Aug 2022 | USD | 6.79 | 6.9 | 6.66 | 6.67 | 6.67 | -0.16 (-2.34%) | 927,000 |
26 Aug 2022 | USD | 6.95 | 7.04 | 6.77 | 6.83 | 6.83 | -0.16 (-2.29%) | 1,346,900 |
25 Aug 2022 | USD | 6.9 | 6.99 | 6.84 | 6.99 | 6.99 | +0.15 (+2.19%) | 1,499,700 |
24 Aug 2022 | USD | 6.85 | 6.93 | 6.8 | 6.84 | 6.84 | -0.01 (-0.15%) | 1,164,100 |
23 Aug 2022 | USD | 6.79 | 6.9 | 6.77 | 6.85 | 6.85 | +0.09 (+1.33%) | 1,055,000 |
22 Aug 2022 | USD | 6.91 | 6.95 | 6.75 | 6.76 | 6.76 | -0.31 (-4.38%) | 1,148,200 |
19 Aug 2022 | USD | 7.11 | 7.12 | 7.02 | 7.07 | 7.07 | -0.13 (-1.81%) | 760,600 |
18 Aug 2022 | USD | 7.09 | 7.23 | 6.89 | 7.2 | 7.2 | +0.11 (+1.55%) | 1,175,900 |
17 Aug 2022 | USD | 7.4 | 7.41 | 7.02 | 7.09 | 7.09 | -0.37 (-4.96%) | 1,458,300 |
16 Aug 2022 | USD | 7.5 | 7.5 | 7.35 | 7.46 | 7.46 | -0.01 (-0.13%) | 1,578,700 |
15 Aug 2022 | USD | 7.42 | 7.51 | 7.4 | 7.47 | 7.47 | 0.0 (0.0%) | 1,129,400 |
12 Aug 2022 | USD | 7.4 | 7.52 | 7.34 | 7.47 | 7.47 | +0.13 (+1.77%) | 1,835,300 |
11 Aug 2022 | USD | 7.52 | 7.58 | 7.3 | 7.34 | 7.34 | -0.16 (-2.13%) | 1,497,400 |
10 Aug 2022 | USD | 7.45 | 7.65 | 7.38 | 7.5 | 7.5 | +0.17 (+2.32%) | 3,507,000 |
9 Aug 2022 | USD | 7.43 | 7.43 | 7.27 | 7.33 | 7.33 | -0.1 (-1.35%) | 777,800 |
8 Aug 2022 | USD | 7.34 | 7.57 | 7.34 | 7.43 | 7.43 | +0.1 (+1.36%) | 2,156,700 |