Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6 | 6.075 | 5.77 | 5.94 | 5.94 | -0.2 (-3.26%) | 265,700 |
15 Sep 2022 | USD | 6 | 6.18 | 5.9 | 6.14 | 6.14 | +0.08 (+1.32%) | 184,000 |
14 Sep 2022 | USD | 5.81 | 6.136 | 5.8 | 6.06 | 6.06 | +0.18 (+3.06%) | 160,300 |
13 Sep 2022 | USD | 5.81 | 6.159 | 5.57 | 5.88 | 5.88 | +0.04 (+0.68%) | 80,300 |
12 Sep 2022 | USD | 6.12 | 6.163 | 5.55 | 5.84 | 5.84 | -0.09 (-1.52%) | 119,900 |
9 Sep 2022 | USD | 6.05 | 6.19 | 5.84 | 5.93 | 5.93 | -0.04 (-0.67%) | 125,400 |
8 Sep 2022 | USD | 5.79 | 6.143 | 5.67 | 5.97 | 5.97 | +0.03 (+0.51%) | 68,500 |
7 Sep 2022 | USD | 5.78 | 6.21 | 5.625 | 5.94 | 5.94 | +0.28 (+4.95%) | 129,700 |
6 Sep 2022 | USD | 5.49 | 5.72 | 5.37 | 5.66 | 5.66 | +0.22 (+4.04%) | 75,100 |
2 Sep 2022 | USD | 5.3 | 5.74 | 5.29 | 5.44 | 5.44 | +0.14 (+2.64%) | 61,000 |
1 Sep 2022 | USD | 5.39 | 5.64 | 5.03 | 5.3 | 5.3 | -0.23 (-4.16%) | 90,900 |
31 Aug 2022 | USD | 5.4 | 5.63 | 5.39 | 5.53 | 5.53 | +0.15 (+2.79%) | 47,900 |
30 Aug 2022 | USD | 5.71 | 5.85 | 5.25 | 5.38 | 5.38 | -0.33 (-5.78%) | 82,300 |
29 Aug 2022 | USD | 5.65 | 5.783 | 5.44 | 5.71 | 5.71 | +0.01 (+0.18%) | 26,400 |
26 Aug 2022 | USD | 5.79 | 5.91 | 5.63 | 5.7 | 5.7 | -0.2 (-3.39%) | 61,800 |
25 Aug 2022 | USD | 5.95 | 5.98 | 5.81 | 5.9 | 5.9 | -0.04 (-0.67%) | 39,200 |
24 Aug 2022 | USD | 5.79 | 6 | 5.74 | 5.94 | 5.94 | +0.16 (+2.77%) | 52,900 |
23 Aug 2022 | USD | 5.35 | 5.9 | 5.3 | 5.78 | 5.78 | +0.46 (+8.65%) | 74,900 |
22 Aug 2022 | USD | 5.68 | 5.81 | 5.23 | 5.32 | 5.32 | -0.4 (-6.99%) | 191,700 |
19 Aug 2022 | USD | 6.26 | 6.29 | 5.63 | 5.72 | 5.72 | -0.74 (-11.46%) | 183,300 |
18 Aug 2022 | USD | 6.2 | 6.72 | 6.182 | 6.46 | 6.46 | +0.21 (+3.36%) | 119,200 |
17 Aug 2022 | USD | 5.96 | 6.48 | 5.92 | 6.25 | 6.25 | +0.25 (+4.17%) | 145,800 |
16 Aug 2022 | USD | 6.05 | 6.18 | 5.81 | 6 | 6 | -0.16 (-2.60%) | 95,000 |
15 Aug 2022 | USD | 6.41 | 6.41 | 5.81 | 6.16 | 6.16 | -0.25 (-3.90%) | 167,500 |
12 Aug 2022 | USD | 6.18 | 6.5 | 6.11 | 6.41 | 6.41 | +0.23 (+3.72%) | 196,100 |
11 Aug 2022 | USD | 6.41 | 6.44 | 6.02 | 6.18 | 6.18 | -0.05 (-0.80%) | 81,500 |
10 Aug 2022 | USD | 6 | 6.315 | 5.82 | 6.23 | 6.23 | +0.45 (+7.79%) | 148,700 |
9 Aug 2022 | USD | 5.76 | 5.87 | 5.5 | 5.78 | 5.78 | +0.13 (+2.30%) | 67,100 |
8 Aug 2022 | USD | 5.99 | 6.02 | 5.44 | 5.65 | 5.65 | -0.12 (-2.08%) | 90,800 |
5 Aug 2022 | USD | 5.7 | 6.32 | 5.34 | 5.77 | 5.77 | -0.06 (-1.03%) | 179,000 |