Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.08 | 6.08 | 5.75 | 5.83 | 5.83 | -0.4 (-6.42%) | 123,500 |
22 Sep 2022 | USD | 6.38 | 6.43 | 6.19 | 6.23 | 6.23 | -0.14 (-2.20%) | 39,300 |
21 Sep 2022 | USD | 6.31 | 6.55 | 6.13 | 6.37 | 6.37 | +0.09 (+1.43%) | 96,400 |
20 Sep 2022 | USD | 6.22 | 6.28 | 6.13 | 6.28 | 6.28 | -0.14 (-2.18%) | 42,500 |
19 Sep 2022 | USD | 6.15 | 6.45 | 6.15 | 6.42 | 6.42 | +0.22 (+3.55%) | 37,700 |
16 Sep 2022 | USD | 6.2 | 6.44 | 6.1 | 6.2 | 6.2 | -0.09 (-1.43%) | 94,700 |
15 Sep 2022 | USD | 6.37 | 6.48 | 6.2 | 6.29 | 6.29 | -0.22 (-3.38%) | 141,100 |
14 Sep 2022 | USD | 6.43 | 6.65 | 6.41 | 6.51 | 6.51 | +0.04 (+0.62%) | 24,200 |
13 Sep 2022 | USD | 6.65 | 6.66 | 6.39 | 6.47 | 6.47 | -0.23 (-3.43%) | 96,300 |
12 Sep 2022 | USD | 6.93 | 6.95 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 208,000 |
9 Sep 2022 | USD | 6.52 | 6.76 | 6.43 | 6.65 | 6.65 | +0.35 (+5.56%) | 204,500 |
8 Sep 2022 | USD | 6.19 | 6.34 | 6.14 | 6.3 | 6.3 | +0.06 (+0.96%) | 91,800 |
7 Sep 2022 | USD | 5.93 | 6.36 | 5.93 | 6.24 | 6.24 | +0.22 (+3.65%) | 97,600 |
6 Sep 2022 | USD | 6.56 | 6.56 | 6 | 6.02 | 6.02 | -0.2 (-3.22%) | 90,900 |
2 Sep 2022 | USD | 5.98 | 6.35 | 5.96 | 6.22 | 6.22 | +0.35 (+5.96%) | 100,900 |
1 Sep 2022 | USD | 5.87 | 6.05 | 5.77 | 5.87 | 5.87 | +0.02 (+0.34%) | 113,500 |
31 Aug 2022 | USD | 5.91 | 5.91 | 5.76 | 5.85 | 5.85 | -0.11 (-1.85%) | 116,700 |
30 Aug 2022 | USD | 6.17 | 6.2 | 5.9 | 5.96 | 5.96 | -0.27 (-4.33%) | 246,100 |
29 Aug 2022 | USD | 6.34 | 6.35 | 6.12 | 6.23 | 6.23 | -0.13 (-2.04%) | 223,000 |
26 Aug 2022 | USD | 6.63 | 6.65 | 6.27 | 6.36 | 6.36 | -0.24 (-3.64%) | 183,500 |
25 Aug 2022 | USD | 6.67 | 6.7 | 6.43 | 6.6 | 6.6 | -0.01 (-0.15%) | 148,500 |
24 Aug 2022 | USD | 6.57 | 6.69 | 6.51 | 6.61 | 6.61 | -0.03 (-0.45%) | 94,800 |
23 Aug 2022 | USD | 6.45 | 6.84 | 6.45 | 6.64 | 6.64 | +0.19 (+2.95%) | 125,900 |
22 Aug 2022 | USD | 6.6 | 6.62 | 6.34 | 6.45 | 6.45 | -0.2 (-3.01%) | 192,100 |
19 Aug 2022 | USD | 6.71 | 6.82 | 6.65 | 6.65 | 6.65 | -0.15 (-2.21%) | 140,400 |
18 Aug 2022 | USD | 6.86 | 6.86 | 6.67 | 6.8 | 6.8 | +0.06 (+0.89%) | 76,400 |
17 Aug 2022 | USD | 7.16 | 7.16 | 6.67 | 6.74 | 6.74 | -0.44 (-6.13%) | 317,600 |
16 Aug 2022 | USD | 7.17 | 7.26 | 7.02 | 7.18 | 7.18 | -0.18 (-2.45%) | 158,700 |
15 Aug 2022 | USD | 7.37 | 7.39 | 7.11 | 7.36 | 7.36 | -0.22 (-2.90%) | 215,200 |
12 Aug 2022 | USD | 8.23 | 8.23 | 7.46 | 7.58 | 7.58 | -0.28 (-3.56%) | 167,600 |