Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | USD | 5.45 | 5.563 | 5.36 | 5.4 | 5.4 | -0.05 (-0.92%) | 612,700 |
19 Oct 2022 | USD | 5.56 | 5.56 | 5.36 | 5.45 | 5.45 | -0.094 (-1.70%) | 169,700 |
18 Oct 2022 | USD | 5.615 | 5.617 | 5.503 | 5.544 | 5.544 | +0.124 (+2.29%) | 153,200 |
17 Oct 2022 | USD | 5.446 | 5.56 | 5.42 | 5.42 | 5.42 | +0.14 (+2.65%) | 103,400 |
14 Oct 2022 | USD | 5.5 | 5.5 | 5.26 | 5.28 | 5.28 | -0.08 (-1.49%) | 229,100 |
13 Oct 2022 | USD | 5.1 | 5.43 | 5.076 | 5.36 | 5.36 | +0.235 (+4.59%) | 172,900 |
12 Oct 2022 | USD | 5.15 | 5.19 | 5.1 | 5.125 | 5.125 | +0.055 (+1.08%) | 126,400 |
11 Oct 2022 | USD | 5.13 | 5.23 | 5.07 | 5.07 | 5.07 | -0.19 (-3.61%) | 235,100 |
10 Oct 2022 | USD | 5.2 | 5.32 | 5.183 | 5.26 | 5.26 | +0.07 (+1.35%) | 128,700 |
7 Oct 2022 | USD | 5.23 | 5.25 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 248,700 |
6 Oct 2022 | USD | 5.26 | 5.26 | 5.14 | 5.18 | 5.18 | -0.16 (-3.00%) | 207,400 |
5 Oct 2022 | USD | 5.38 | 5.39 | 5.245 | 5.34 | 5.34 | -0.14 (-2.55%) | 238,800 |
4 Oct 2022 | USD | 5.42 | 5.57 | 5.4 | 5.48 | 5.48 | +0.255 (+4.88%) | 399,200 |
3 Oct 2022 | USD | 5.145 | 5.27 | 5.145 | 5.225 | 5.225 | +0.165 (+3.26%) | 308,800 |
30 Sep 2022 | USD | 5.03 | 5.14 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 437,400 |
29 Sep 2022 | USD | 4.93 | 5.01 | 4.87 | 4.97 | 4.97 | -0.17 (-3.31%) | 359,400 |
28 Sep 2022 | USD | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | +0.09 (+1.78%) | 193,900 |
27 Sep 2022 | USD | 5.16 | 5.185 | 4.96 | 5.05 | 5.05 | -0.105 (-2.04%) | 389,000 |
26 Sep 2022 | USD | 5.18 | 5.255 | 5.12 | 5.155 | 5.155 | -0.085 (-1.62%) | 219,200 |
23 Sep 2022 | USD | 5.32 | 5.32 | 5.14 | 5.24 | 5.24 | -0.3 (-5.42%) | 882,200 |
22 Sep 2022 | USD | 5.46 | 5.58 | 5.41 | 5.54 | 5.54 | +0.29 (+5.52%) | 728,100 |
21 Sep 2022 | USD | 5.23 | 5.3 | 5.11 | 5.25 | 5.25 | +0.127 (+2.48%) | 114,400 |
20 Sep 2022 | USD | 5.215 | 5.24 | 5.08 | 5.123 | 5.123 | -0.237 (-4.42%) | 365,600 |
19 Sep 2022 | USD | 5.25 | 5.36 | 5.21 | 5.36 | 5.36 | +0.02 (+0.37%) | 227,200 |
16 Sep 2022 | USD | 5.35 | 5.36 | 5.27 | 5.34 | 5.34 | -0.08 (-1.48%) | 764,100 |
15 Sep 2022 | USD | 5.4 | 5.48 | 5.38 | 5.42 | 5.42 | +0.07 (+1.31%) | 720,000 |
14 Sep 2022 | USD | 5.373 | 5.44 | 5.3 | 5.35 | 5.35 | +0.14 (+2.69%) | 99,000 |
13 Sep 2022 | USD | 5.15 | 5.3 | 5.15 | 5.21 | 5.21 | -0.085 (-1.61%) | 124,000 |
12 Sep 2022 | USD | 5.29 | 5.38 | 5.28 | 5.295 | 5.295 | +0.12 (+2.32%) | 1,241,900 |
9 Sep 2022 | USD | 5.21 | 5.21 | 5.14 | 5.175 | 5.175 | +0.16 (+3.19%) | 227,200 |