Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 5.58 | 5.58 | 5.46 | 5.52 | 5.52 | +0.06 (+1.10%) | 143,300 |
21 Sep 2022 | USD | 5.5 | 5.61 | 5.46 | 5.46 | 5.46 | -0.05 (-0.91%) | 153,600 |
20 Sep 2022 | USD | 5.53 | 5.55 | 5.43 | 5.51 | 5.51 | -0.17 (-2.99%) | 241,200 |
19 Sep 2022 | USD | 5.6 | 5.68 | 5.57 | 5.68 | 5.68 | +0.03 (+0.53%) | 246,100 |
16 Sep 2022 | USD | 5.71 | 5.73 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 94,000 |
15 Sep 2022 | USD | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | 0.0 (0.0%) | 93,500 |
14 Sep 2022 | USD | 5.67 | 5.81 | 5.67 | 5.75 | 5.75 | +0.11 (+1.95%) | 141,300 |
13 Sep 2022 | USD | 5.62 | 5.76 | 5.62 | 5.64 | 5.64 | -0.14 (-2.42%) | 170,600 |
12 Sep 2022 | USD | 5.8 | 5.91 | 5.78 | 5.78 | 5.78 | +0.03 (+0.52%) | 160,000 |
9 Sep 2022 | USD | 5.84 | 5.84 | 5.7 | 5.75 | 5.75 | +0.1 (+1.77%) | 179,300 |
8 Sep 2022 | USD | 5.6 | 5.7 | 5.5 | 5.65 | 5.65 | +0.02 (+0.36%) | 133,500 |
7 Sep 2022 | USD | 5.59 | 5.65 | 5.54 | 5.63 | 5.63 | -0.01 (-0.18%) | 280,400 |
6 Sep 2022 | USD | 5.68 | 5.7 | 5.62 | 5.64 | 5.64 | -0.09 (-1.57%) | 207,400 |
2 Sep 2022 | USD | 5.78 | 5.83 | 5.69 | 5.73 | 5.73 | -0.09 (-1.55%) | 103,600 |
1 Sep 2022 | USD | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | -0.03 (-0.51%) | 108,600 |
31 Aug 2022 | USD | 5.91 | 5.92 | 5.85 | 5.85 | 5.85 | -0.01 (-0.17%) | 107,200 |
30 Aug 2022 | USD | 5.94 | 5.94 | 5.85 | 5.86 | 5.86 | -0.06 (-1.01%) | 133,700 |
29 Aug 2022 | USD | 6.11 | 6.11 | 5.92 | 5.92 | 5.92 | -0.03 (-0.50%) | 127,200 |
26 Aug 2022 | USD | 6.06 | 6.21 | 5.95 | 5.95 | 5.95 | -0.28 (-4.49%) | 52,700 |
25 Aug 2022 | USD | 6.22 | 6.26 | 6.13 | 6.23 | 6.23 | +0.046 (+0.74%) | 75,200 |
24 Aug 2022 | USD | 6.184 | 6.184 | 6.184 | 6.184 | 6.184 | +0.074 (+1.21%) | 102,556 |
23 Aug 2022 | USD | 6.17 | 6.19 | 6.11 | 6.11 | 6.11 | +0.01 (+0.16%) | 152,900 |
22 Aug 2022 | USD | 6.36 | 6.36 | 6.09 | 6.1 | 6.1 | -0.09 (-1.45%) | 121,500 |
19 Aug 2022 | USD | 6.25 | 6.25 | 6.17 | 6.19 | 6.19 | -0.3 (-4.62%) | 18,800 |
18 Aug 2022 | USD | 6.48 | 6.5 | 6.46 | 6.49 | 6.49 | -0.08 (-1.22%) | 28,100 |
17 Aug 2022 | USD | 6.54 | 6.59 | 6.48 | 6.57 | 6.57 | -0.11 (-1.65%) | 20,300 |
16 Aug 2022 | USD | 6.67 | 6.71 | 6.65 | 6.68 | 6.68 | +0.14 (+2.14%) | 34,500 |
15 Aug 2022 | USD | 6.71 | 6.71 | 6.5 | 6.54 | 6.54 | +0.04 (+0.62%) | 54,900 |
12 Aug 2022 | USD | 6.58 | 6.58 | 6.47 | 6.5 | 6.5 | +0.09 (+1.40%) | 34,600 |
11 Aug 2022 | USD | 6.47 | 6.49 | 6.4 | 6.41 | 6.41 | -0.02 (-0.31%) | 44,400 |