Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 5.211 | 5.29 | 5.13 | 5.16 | 5.16 | -0.14 (-2.64%) | 125,800 |
19 Sep 2022 | USD | 5.09 | 5.46 | 5.08 | 5.3 | 5.3 | -0.25 (-4.50%) | 229,400 |
16 Sep 2022 | USD | 5.42 | 5.58 | 5.35 | 5.55 | 5.55 | -0.03 (-0.54%) | 128,900 |
15 Sep 2022 | USD | 5.65 | 5.77 | 5.44 | 5.58 | 5.58 | -0.14 (-2.45%) | 153,800 |
14 Sep 2022 | USD | 5.7 | 5.79 | 5.51 | 5.72 | 5.72 | +0.08 (+1.42%) | 156,900 |
13 Sep 2022 | USD | 6.005 | 6.045 | 5.33 | 5.64 | 5.64 | -0.56 (-9.03%) | 499,700 |
12 Sep 2022 | USD | 6.45 | 6.45 | 6.02 | 6.2 | 6.2 | -0.22 (-3.43%) | 238,700 |
9 Sep 2022 | USD | 6.61 | 6.61 | 6.258 | 6.42 | 6.42 | +0.13 (+2.07%) | 143,900 |
8 Sep 2022 | USD | 6.085 | 6.44 | 6.085 | 6.29 | 6.29 | -0.01 (-0.16%) | 118,900 |
7 Sep 2022 | USD | 6.25 | 6.5 | 6 | 6.3 | 6.3 | 0.0 (0.0%) | 191,700 |
6 Sep 2022 | USD | 6.51 | 6.59 | 6.15 | 6.3 | 6.3 | -0.2 (-3.08%) | 163,500 |
2 Sep 2022 | USD | 6.62 | 6.62 | 6.45 | 6.5 | 6.5 | -0.02 (-0.31%) | 94,700 |
1 Sep 2022 | USD | 6.558 | 6.637 | 6.37 | 6.52 | 6.52 | -0.08 (-1.21%) | 175,300 |
31 Aug 2022 | USD | 6.88 | 6.88 | 6.46 | 6.6 | 6.6 | -0.28 (-4.07%) | 356,500 |
30 Aug 2022 | USD | 7.1 | 7.1 | 6.78 | 6.88 | 6.88 | -0.218 (-3.07%) | 110,600 |
29 Aug 2022 | USD | 6.53 | 7.19 | 6.53 | 7.098 | 7.098 | +0.168 (+2.42%) | 261,500 |
26 Aug 2022 | USD | 6.8 | 7 | 6.43 | 6.93 | 6.93 | +0.1 (+1.46%) | 468,500 |
25 Aug 2022 | USD | 6.35 | 6.95 | 6.33 | 6.83 | 6.83 | +0.38 (+5.89%) | 479,500 |
24 Aug 2022 | USD | 5.83 | 6.54 | 5.83 | 6.45 | 6.45 | +0.57 (+9.69%) | 420,600 |
23 Aug 2022 | USD | 5.94 | 6 | 5.83 | 5.88 | 5.88 | -0.02 (-0.34%) | 116,000 |
22 Aug 2022 | USD | 5.98 | 5.98 | 5.662 | 5.9 | 5.9 | 0.0 (0.0%) | 86,900 |
19 Aug 2022 | USD | 5.71 | 5.9 | 5.66 | 5.9 | 5.9 | +0.19 (+3.33%) | 105,900 |
18 Aug 2022 | USD | 5.6 | 5.9 | 5.38 | 5.71 | 5.71 | +0.1 (+1.78%) | 323,800 |
17 Aug 2022 | USD | 5.82 | 5.82 | 5.595 | 5.61 | 5.61 | -0.09 (-1.58%) | 285,300 |
16 Aug 2022 | USD | 5.5 | 5.74 | 5.3 | 5.7 | 5.7 | +0.21 (+3.83%) | 594,800 |
15 Aug 2022 | USD | 5.2 | 5.53 | 5.2 | 5.49 | 5.49 | +0.023 (+0.42%) | 306,200 |
12 Aug 2022 | USD | 5.4 | 5.57 | 5.34 | 5.467 | 5.467 | -0.108 (-1.94%) | 248,700 |
11 Aug 2022 | USD | 5.35 | 5.648 | 5.325 | 5.575 | 5.575 | +0.257 (+4.83%) | 281,700 |
10 Aug 2022 | USD | 5.39 | 5.47 | 5.21 | 5.318 | 5.318 | -0.002 (-0.04%) | 286,800 |
9 Aug 2022 | USD | 5.4 | 5.42 | 5.18 | 5.32 | 5.32 | -0.08 (-1.48%) | 116,100 |