Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 5.25 | 5.257 | 4.7 | 5.09 | 1,018 | -0.3 (-5.57%) | 22,600 |
20 Sep 2022 | USD | 5.15 | 5.39 | 5.1 | 5.39 | 1,078 | -0.06 (-1.10%) | 1,900 |
19 Sep 2022 | USD | 5.74 | 5.74 | 5.32 | 5.45 | 1,090 | -0.295 (-5.13%) | 1,500 |
16 Sep 2022 | USD | 6 | 6 | 5.4 | 5.745 | 1,149 | +0.095 (+1.68%) | 11,300 |
15 Sep 2022 | USD | 5.391 | 5.65 | 5.39 | 5.65 | 1,130 | +0.26 (+4.82%) | 9,400 |
14 Sep 2022 | USD | 5.396 | 5.4 | 5.221 | 5.39 | 1,078 | +0.03 (+0.56%) | 4,200 |
13 Sep 2022 | USD | 5.358 | 5.4 | 5.02 | 5.36 | 1,072 | +0.01 (+0.19%) | 4,500 |
12 Sep 2022 | USD | 5.44 | 5.48 | 5.35 | 5.35 | 1,070 | -0.137 (-2.50%) | 8,100 |
9 Sep 2022 | USD | 5.23 | 5.487 | 4.83 | 5.487 | 1,097.4 | +0.487 (+9.74%) | 1,800 |
8 Sep 2022 | USD | 5.05 | 5.49 | 5 | 5 | 1,000 | -0.14 (-2.72%) | 3,900 |
7 Sep 2022 | USD | 4.75 | 5.35 | 4.75 | 5.14 | 1,028 | +0.66 (+14.73%) | 14,600 |
6 Sep 2022 | USD | 4.96 | 4.96 | 4.48 | 4.48 | 896 | -0.52 (-10.40%) | 3,000 |
2 Sep 2022 | USD | 5.05 | 5.15 | 4.75 | 5 | 1,000 | -0.05 (-0.99%) | 1,600 |
1 Sep 2022 | USD | 5.01 | 5.16 | 5 | 5.05 | 1,010 | +0.05 (+1%) | 6,000 |
31 Aug 2022 | USD | 4.48 | 5 | 4.48 | 5 | 1,000 | +0.269 (+5.69%) | 1,900 |
30 Aug 2022 | USD | 5 | 5.39 | 4.32 | 4.731 | 946.2 | -0.269 (-5.38%) | 24,500 |
29 Aug 2022 | USD | 4.9 | 5.2 | 4.7 | 5 | 1,000 | -0.143 (-2.78%) | 6,700 |
26 Aug 2022 | USD | 5.14 | 5.47 | 5 | 5.143 | 1,028.6 | +0.043 (+0.84%) | 3,300 |
25 Aug 2022 | USD | 5.11 | 5.407 | 5.06 | 5.1 | 1,020 | +0.074 (+1.47%) | 1,200 |
24 Aug 2022 | USD | 5.141 | 5.57 | 5.026 | 5.026 | 1,005.2 | +0.476 (+10.46%) | 2,100 |
23 Aug 2022 | USD | 5.46 | 5.75 | 4.16 | 4.55 | 910 | -0.9 (-16.51%) | 10,300 |
22 Aug 2022 | USD | 5.45 | 5.78 | 5.45 | 5.45 | 1,090 | -0.05 (-0.91%) | 2,700 |
19 Aug 2022 | USD | 5.92 | 5.92 | 5.13 | 5.5 | 1,100 | -0.5 (-8.33%) | 7,400 |
18 Aug 2022 | USD | 6 | 6 | 5.76 | 6 | 1,200 | -0.05 (-0.83%) | 4,000 |
17 Aug 2022 | USD | 6.05 | 6.05 | 5.91 | 6.05 | 1,210 | -0.14 (-2.26%) | 3,800 |
16 Aug 2022 | USD | 6.17 | 6.33 | 5.995 | 6.19 | 1,238 | -0.13 (-2.06%) | 5,100 |
15 Aug 2022 | USD | 6.16 | 6.32 | 6.151 | 6.32 | 1,264 | -0.005 (-0.08%) | 1,800 |
12 Aug 2022 | USD | 6.03 | 6.325 | 6.03 | 6.325 | 1,265 | +0.125 (+2.02%) | 900 |
11 Aug 2022 | USD | 6.13 | 6.37 | 6.13 | 6.2 | 1,240 | -0.142 (-2.24%) | 2,100 |
10 Aug 2022 | USD | 6.2 | 6.342 | 5.95 | 6.342 | 1,268.4 | -0.148 (-2.28%) | 3,500 |