Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 6.27 | 6.36 | 6.15 | 6.21 | 6.21 | -0.04 (-0.64%) | 1,851,500 |
19 Sep 2022 | USD | 6.04 | 6.43 | 6 | 6.25 | 6.25 | +0.14 (+2.29%) | 3,156,600 |
16 Sep 2022 | USD | 5.96 | 6.14 | 5.81 | 6.11 | 6.11 | +0.01 (+0.16%) | 3,541,500 |
15 Sep 2022 | USD | 6.04 | 6.2 | 5.9 | 6.1 | 6.1 | +0.01 (+0.16%) | 2,428,200 |
14 Sep 2022 | USD | 5.67 | 6.2 | 5.67 | 6.09 | 6.09 | +0.43 (+7.60%) | 3,974,900 |
13 Sep 2022 | USD | 5.42 | 6.29 | 5.23 | 5.66 | 5.66 | +0.97 (+20.68%) | 12,755,300 |
12 Sep 2022 | USD | 4.63 | 4.8 | 4.63 | 4.69 | 4.69 | +0.1 (+2.18%) | 380,100 |
9 Sep 2022 | USD | 4.39 | 4.62 | 4.35 | 4.59 | 4.59 | +0.28 (+6.50%) | 625,800 |
8 Sep 2022 | USD | 4.48 | 4.58 | 4.3 | 4.31 | 4.31 | -0.27 (-5.90%) | 649,700 |
7 Sep 2022 | USD | 4.46 | 4.64 | 4.42 | 4.58 | 4.58 | +0.09 (+2.00%) | 526,800 |
6 Sep 2022 | USD | 4.96 | 4.98 | 4.33 | 4.49 | 4.49 | -0.48 (-9.66%) | 1,343,500 |
2 Sep 2022 | USD | 5.25 | 5.32 | 4.93 | 4.97 | 4.97 | -0.31 (-5.87%) | 503,000 |
1 Sep 2022 | USD | 5.16 | 5.43 | 5.15 | 5.28 | 5.28 | -0.07 (-1.31%) | 643,300 |
31 Aug 2022 | USD | 5.14 | 5.43 | 5 | 5.35 | 5.35 | +0.2 (+3.88%) | 1,506,300 |
30 Aug 2022 | USD | 4.96 | 5.24 | 4.91 | 5.15 | 5.15 | +0.2 (+4.04%) | 1,159,600 |
29 Aug 2022 | USD | 5.11 | 5.25 | 4.95 | 4.95 | 4.95 | -0.22 (-4.26%) | 387,900 |
26 Aug 2022 | USD | 5.4 | 5.5 | 5.06 | 5.17 | 5.17 | +0.11 (+2.17%) | 587,600 |
25 Aug 2022 | USD | 5.01 | 5.26 | 4.87 | 5.06 | 5.06 | +0.26 (+5.42%) | 2,420,100 |
24 Aug 2022 | USD | 4.7 | 5 | 4.66 | 4.8 | 4.8 | +0.05 (+1.05%) | 780,100 |
23 Aug 2022 | USD | 4.91 | 4.99 | 4.72 | 4.75 | 4.75 | -0.15 (-3.06%) | 425,700 |
22 Aug 2022 | USD | 5 | 5.02 | 4.89 | 4.9 | 4.9 | -0.15 (-2.97%) | 606,900 |
19 Aug 2022 | USD | 5.07 | 5.12 | 4.94 | 5.05 | 5.05 | -0.08 (-1.56%) | 974,900 |
18 Aug 2022 | USD | 5.01 | 5.16 | 4.95 | 5.13 | 5.13 | +0.08 (+1.58%) | 835,100 |
17 Aug 2022 | USD | 5.17 | 5.2 | 5.01 | 5.05 | 5.05 | -0.2 (-3.81%) | 496,000 |
16 Aug 2022 | USD | 5.39 | 5.39 | 5.22 | 5.25 | 5.25 | -0.21 (-3.85%) | 438,200 |
15 Aug 2022 | USD | 5.15 | 5.53 | 5.15 | 5.46 | 5.46 | +0.21 (+4%) | 1,048,900 |
12 Aug 2022 | USD | 5.17 | 5.28 | 5.08 | 5.25 | 5.25 | -0.04 (-0.76%) | 570,200 |
11 Aug 2022 | USD | 5.26 | 5.44 | 5.25 | 5.29 | 5.29 | +0.12 (+2.32%) | 575,900 |
10 Aug 2022 | USD | 5.07 | 5.21 | 5.05 | 5.17 | 5.17 | +0.14 (+2.78%) | 604,700 |
9 Aug 2022 | USD | 5.06 | 5.14 | 5.01 | 5.03 | 5.03 | -0.1 (-1.95%) | 328,000 |