Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.04 | 6.19 | 5.37 | 5.57 | 5.57 | -0.37 (-6.23%) | 169,200 |
22 Sep 2022 | USD | 6.01 | 6.1 | 5.73 | 5.94 | 5.94 | -0.11 (-1.82%) | 176,500 |
21 Sep 2022 | USD | 6.07 | 6.2 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 103,600 |
20 Sep 2022 | USD | 6.14 | 6.32 | 5.97 | 6.03 | 6.03 | -0.15 (-2.43%) | 61,600 |
19 Sep 2022 | USD | 6.5 | 6.57 | 6.17 | 6.18 | 6.18 | -0.39 (-5.94%) | 189,500 |
16 Sep 2022 | USD | 6.61 | 6.61 | 6.37 | 6.57 | 6.57 | -0.14 (-2.09%) | 212,600 |
15 Sep 2022 | USD | 6.58 | 6.73 | 6.42 | 6.71 | 6.71 | +0.12 (+1.82%) | 128,500 |
14 Sep 2022 | USD | 6.61 | 6.84 | 6.5 | 6.59 | 6.59 | -0.08 (-1.20%) | 74,100 |
13 Sep 2022 | USD | 6.93 | 7.04 | 6.5 | 6.67 | 6.67 | -0.32 (-4.58%) | 216,300 |
12 Sep 2022 | USD | 6.86 | 7.02 | 6.54 | 6.99 | 6.99 | +0.15 (+2.19%) | 92,000 |
9 Sep 2022 | USD | 7.09 | 7.18 | 6.83 | 6.84 | 6.84 | -0.2 (-2.84%) | 91,900 |
8 Sep 2022 | USD | 6.91 | 7.3 | 6.88 | 7.04 | 7.04 | +0.14 (+2.03%) | 187,800 |
7 Sep 2022 | USD | 6.46 | 6.9 | 6.35 | 6.9 | 6.9 | +0.49 (+7.64%) | 161,600 |
6 Sep 2022 | USD | 6.61 | 6.62 | 6.22 | 6.41 | 6.41 | -0.21 (-3.17%) | 450,200 |
2 Sep 2022 | USD | 6.44 | 6.71 | 6.43 | 6.62 | 6.62 | +0.19 (+2.95%) | 230,000 |
1 Sep 2022 | USD | 5.89 | 6.43 | 5.85 | 6.43 | 6.43 | +0.46 (+7.71%) | 246,500 |
31 Aug 2022 | USD | 5.61 | 6.03 | 5.61 | 5.97 | 5.97 | +0.37 (+6.61%) | 236,700 |
30 Aug 2022 | USD | 5.8 | 5.84 | 5.57 | 5.6 | 5.6 | -0.17 (-2.95%) | 129,700 |
29 Aug 2022 | USD | 5.94 | 6.12 | 5.75 | 5.77 | 5.77 | -0.28 (-4.63%) | 147,100 |
26 Aug 2022 | USD | 6.33 | 6.43 | 6.04 | 6.05 | 6.05 | -0.31 (-4.87%) | 172,300 |
25 Aug 2022 | USD | 6.24 | 6.58 | 6.15 | 6.36 | 6.36 | +0.22 (+3.58%) | 669,100 |
24 Aug 2022 | USD | 6.11 | 6.29 | 6.02 | 6.14 | 6.14 | +0.04 (+0.66%) | 451,900 |
23 Aug 2022 | USD | 6.14 | 6.14 | 5.85 | 6.1 | 6.1 | +0.2 (+3.39%) | 92,700 |
22 Aug 2022 | USD | 5.76 | 5.97 | 5.73 | 5.9 | 5.9 | +0.08 (+1.37%) | 165,000 |
19 Aug 2022 | USD | 5.96 | 6.05 | 5.78 | 5.82 | 5.82 | -0.27 (-4.43%) | 158,100 |
18 Aug 2022 | USD | 5.73 | 6.14 | 5.6 | 6.09 | 6.09 | +0.28 (+4.82%) | 225,900 |
17 Aug 2022 | USD | 5.99 | 6.1 | 5.66 | 5.81 | 5.81 | -0.27 (-4.44%) | 165,800 |
16 Aug 2022 | USD | 6.08 | 6.15 | 5.86 | 6.08 | 6.08 | +0.06 (+1.00%) | 328,900 |
15 Aug 2022 | USD | 6.02 | 6.16 | 5.86 | 6.02 | 6.02 | -0.05 (-0.82%) | 295,600 |
12 Aug 2022 | USD | 6.47 | 6.47 | 6 | 6.07 | 6.07 | -0.41 (-6.33%) | 617,200 |