Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.99 | 4.995 | 4.81 | 4.9 | 4.9 | -0.2 (-3.92%) | 4,837,200 |
15 Sep 2022 | USD | 5.03 | 5.32 | 4.92 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,334,400 |
14 Sep 2022 | USD | 5.41 | 5.41 | 5.01 | 5.08 | 5.08 | -0.35 (-6.45%) | 2,394,800 |
13 Sep 2022 | USD | 5.51 | 5.65 | 5.355 | 5.43 | 5.43 | -0.34 (-5.89%) | 1,759,700 |
12 Sep 2022 | USD | 5.91 | 6.02 | 5.74 | 5.77 | 5.77 | -0.11 (-1.87%) | 4,154,300 |
9 Sep 2022 | USD | 5.88 | 6.06 | 5.85 | 5.88 | 5.88 | +0.08 (+1.38%) | 1,710,900 |
8 Sep 2022 | USD | 5.74 | 5.865 | 5.63 | 5.8 | 5.8 | -0.06 (-1.02%) | 1,019,400 |
7 Sep 2022 | USD | 5.69 | 5.88 | 5.67 | 5.86 | 5.86 | +0.15 (+2.63%) | 1,159,300 |
6 Sep 2022 | USD | 5.77 | 5.77 | 5.6 | 5.71 | 5.71 | -0.02 (-0.35%) | 1,282,900 |
2 Sep 2022 | USD | 5.78 | 5.94 | 5.57 | 5.73 | 5.73 | +0.03 (+0.53%) | 927,500 |
1 Sep 2022 | USD | 5.8 | 5.97 | 5.465 | 5.7 | 5.7 | -0.22 (-3.72%) | 1,063,200 |
31 Aug 2022 | USD | 6.03 | 6.105 | 5.86 | 5.92 | 5.92 | -0.03 (-0.50%) | 1,276,800 |
30 Aug 2022 | USD | 5.91 | 6.02 | 5.815 | 5.95 | 5.95 | +0.1 (+1.71%) | 962,400 |
29 Aug 2022 | USD | 5.84 | 6.08 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,212,600 |
26 Aug 2022 | USD | 6.32 | 6.32 | 5.86 | 5.9 | 5.9 | -0.42 (-6.65%) | 1,079,700 |
25 Aug 2022 | USD | 6.33 | 6.375 | 6.17 | 6.32 | 6.32 | +0.08 (+1.28%) | 605,800 |
24 Aug 2022 | USD | 6.27 | 6.465 | 6.22 | 6.24 | 6.24 | +0.02 (+0.32%) | 575,200 |
23 Aug 2022 | USD | 6.36 | 6.46 | 6.165 | 6.22 | 6.22 | -0.13 (-2.05%) | 907,100 |
22 Aug 2022 | USD | 6.44 | 6.55 | 6.26 | 6.35 | 6.35 | -0.23 (-3.50%) | 1,084,900 |
19 Aug 2022 | USD | 6.91 | 6.95 | 6.475 | 6.58 | 6.58 | -0.49 (-6.93%) | 1,896,000 |
18 Aug 2022 | USD | 7.01 | 7.19 | 6.8 | 7.07 | 7.07 | +0.02 (+0.28%) | 907,100 |
17 Aug 2022 | USD | 7.37 | 7.37 | 7 | 7.05 | 7.05 | -0.31 (-4.21%) | 1,200,200 |
16 Aug 2022 | USD | 7.36 | 7.49 | 7.17 | 7.36 | 7.36 | -0.02 (-0.27%) | 954,000 |
15 Aug 2022 | USD | 7.4 | 7.61 | 7.287 | 7.38 | 7.38 | -0.03 (-0.40%) | 1,044,300 |
12 Aug 2022 | USD | 7.42 | 7.52 | 7.29 | 7.41 | 7.41 | +0.12 (+1.65%) | 981,769 |
11 Aug 2022 | USD | 7.44 | 7.74 | 7.26 | 7.29 | 7.29 | -0.03 (-0.41%) | 1,115,400 |
10 Aug 2022 | USD | 7.242 | 7.375 | 7.09 | 7.32 | 7.32 | +0.38 (+5.48%) | 1,302,800 |
9 Aug 2022 | USD | 7.09 | 7.16 | 6.67 | 6.94 | 6.94 | -0.27 (-3.74%) | 1,699,400 |
8 Aug 2022 | USD | 6.77 | 7.255 | 6.77 | 7.21 | 7.21 | +0.48 (+7.13%) | 1,761,100 |
5 Aug 2022 | USD | 6.6 | 6.965 | 6.49 | 6.73 | 6.73 | -0.1 (-1.46%) | 1,538,100 |