Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 5.828 | 5.99 | 5.828 | 5.93 | 5.93 | +0.165 (+2.86%) | 49,300 |
8 Sep 2022 | USD | 5.72 | 5.918 | 5.72 | 5.765 | 5.765 | +0.028 (+0.49%) | 37,200 |
7 Sep 2022 | USD | 6 | 6 | 5.71 | 5.737 | 5.737 | -0.117 (-2.00%) | 27,800 |
6 Sep 2022 | USD | 5.935 | 6.19 | 5.81 | 5.854 | 5.854 | +0.014 (+0.24%) | 6,900 |
2 Sep 2022 | USD | 5.745 | 5.96 | 5.745 | 5.84 | 5.84 | +0.305 (+5.51%) | 31,500 |
1 Sep 2022 | USD | 5.704 | 5.79 | 5.39 | 5.535 | 5.535 | -0.03 (-0.54%) | 14,100 |
31 Aug 2022 | USD | 5.618 | 5.79 | 5.53 | 5.565 | 5.565 | -0.189 (-3.28%) | 9,000 |
30 Aug 2022 | USD | 5.766 | 5.79 | 5.59 | 5.754 | 5.754 | +0.044 (+0.77%) | 9,800 |
29 Aug 2022 | USD | 6.158 | 6.29 | 5.59 | 5.71 | 5.71 | -0.09 (-1.55%) | 35,200 |
26 Aug 2022 | USD | 5.788 | 6.34 | 5.71 | 5.8 | 5.8 | +0.08 (+1.40%) | 16,400 |
25 Aug 2022 | USD | 6.218 | 6.34 | 5.72 | 5.72 | 5.72 | +0.02 (+0.35%) | 10,900 |
24 Aug 2022 | USD | 5.87 | 6.35 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 10,800 |
23 Aug 2022 | USD | 5.66 | 6.42 | 5.66 | 6 | 6 | +0.242 (+4.20%) | 28,300 |
22 Aug 2022 | USD | 5.82 | 6.14 | 5.63 | 5.758 | 5.758 | -0.152 (-2.57%) | 33,400 |
19 Aug 2022 | USD | 6.068 | 6.09 | 5.79 | 5.91 | 5.91 | -0.12 (-1.99%) | 32,200 |
18 Aug 2022 | USD | 6.074 | 6.13 | 5.98 | 6.03 | 6.03 | +0.044 (+0.74%) | 24,600 |
17 Aug 2022 | USD | 6.02 | 6.02 | 5.89 | 5.986 | 5.986 | -0.018 (-0.30%) | 3,700 |
16 Aug 2022 | USD | 6.13 | 6.17 | 6.004 | 6.004 | 6.004 | -0.136 (-2.21%) | 14,500 |
15 Aug 2022 | USD | 5.99 | 6.14 | 5.99 | 6.14 | 6.14 | -0.046 (-0.74%) | 17,200 |
12 Aug 2022 | USD | 5.958 | 6.21 | 5.93 | 6.186 | 6.186 | +0.2 (+3.34%) | 13,300 |
11 Aug 2022 | USD | 6.224 | 6.224 | 5.864 | 5.986 | 5.986 | -0.169 (-2.75%) | 16,600 |
10 Aug 2022 | USD | 6 | 6.2 | 6 | 6.155 | 6.155 | +0.415 (+7.23%) | 4,400 |
9 Aug 2022 | USD | 5.89 | 5.91 | 5.74 | 5.74 | 5.74 | -0.203 (-3.42%) | 5,200 |
8 Aug 2022 | USD | 5.86 | 6 | 5.86 | 5.943 | 5.943 | +0.153 (+2.64%) | 40,000 |
5 Aug 2022 | USD | 5.495 | 5.79 | 5.495 | 5.79 | 5.79 | +0.184 (+3.28%) | 17,700 |
4 Aug 2022 | USD | 5.432 | 5.63 | 5.432 | 5.606 | 5.606 | +0.131 (+2.39%) | 5,400 |
3 Aug 2022 | USD | 5.45 | 5.59 | 5.31 | 5.475 | 5.475 | +0.025 (+0.46%) | 47,500 |
2 Aug 2022 | USD | 5.634 | 5.68 | 5.45 | 5.45 | 5.45 | -0.055 (-1.00%) | 7,500 |
1 Aug 2022 | USD | 5.716 | 5.78 | 5.46 | 5.505 | 5.505 | -0.055 (-0.99%) | 26,700 |
29 Jul 2022 | USD | 5.7 | 5.83 | 5.48 | 5.56 | 5.56 | -0.142 (-2.49%) | 28,600 |