Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 5.25 | 5.36 | 5.09 | 5.27 | 5.27 | -0.06 (-1.13%) | 451,800 |
22 Sep 2022 | USD | 5.69 | 5.75 | 5.245 | 5.33 | 5.33 | -0.33 (-5.83%) | 481,700 |
21 Sep 2022 | USD | 5.74 | 5.8 | 5.595 | 5.66 | 5.66 | -0.08 (-1.39%) | 529,200 |
20 Sep 2022 | USD | 5.8 | 5.88 | 5.64 | 5.74 | 5.74 | -0.14 (-2.38%) | 357,100 |
19 Sep 2022 | USD | 5.58 | 5.89 | 5.57 | 5.88 | 5.88 | +0.22 (+3.89%) | 605,700 |
16 Sep 2022 | USD | 5.29 | 5.68 | 5.28 | 5.66 | 5.66 | +0.26 (+4.81%) | 671,300 |
15 Sep 2022 | USD | 4.96 | 5.43 | 4.96 | 5.4 | 5.4 | +0.47 (+9.53%) | 419,200 |
14 Sep 2022 | USD | 4.94 | 4.96 | 4.7 | 4.93 | 4.93 | -0.07 (-1.40%) | 423,900 |
13 Sep 2022 | USD | 4.9 | 5.24 | 4.895 | 5 | 5 | +0.06 (+1.21%) | 422,000 |
12 Sep 2022 | USD | 5.22 | 5.232 | 4.91 | 4.94 | 4.94 | -0.28 (-5.36%) | 466,500 |
9 Sep 2022 | USD | 5 | 5.23 | 4.95 | 5.22 | 5.22 | +0.15 (+2.96%) | 437,500 |
8 Sep 2022 | USD | 4.66 | 5.08 | 4.57 | 5.07 | 5.07 | +0.42 (+9.03%) | 611,400 |
7 Sep 2022 | USD | 4.76 | 4.77 | 4.11 | 4.65 | 4.65 | -0.11 (-2.31%) | 1,632,400 |
6 Sep 2022 | USD | 6.6 | 6.6 | 4.72 | 4.76 | 4.76 | -1.93 (-28.85%) | 1,289,900 |
2 Sep 2022 | USD | 6.55 | 6.72 | 6.28 | 6.69 | 6.69 | +0.22 (+3.40%) | 401,000 |
1 Sep 2022 | USD | 6.36 | 6.48 | 6.2 | 6.47 | 6.47 | +0.06 (+0.94%) | 259,800 |
31 Aug 2022 | USD | 6.5 | 6.57 | 6.3 | 6.41 | 6.41 | -0.01 (-0.16%) | 250,000 |
30 Aug 2022 | USD | 6.48 | 6.64 | 6.26 | 6.42 | 6.42 | -0.04 (-0.62%) | 307,800 |
29 Aug 2022 | USD | 6.51 | 6.68 | 6.37 | 6.46 | 6.46 | -0.14 (-2.12%) | 272,200 |
26 Aug 2022 | USD | 7.18 | 7.19 | 6.585 | 6.6 | 6.6 | -0.43 (-6.12%) | 355,300 |
25 Aug 2022 | USD | 7.17 | 7.17 | 6.85 | 7.03 | 7.03 | +0.05 (+0.72%) | 379,700 |
24 Aug 2022 | USD | 6.44 | 7.18 | 6.44 | 6.98 | 6.98 | +0.46 (+7.06%) | 495,900 |
23 Aug 2022 | USD | 6.39 | 6.59 | 6.04 | 6.52 | 6.52 | +0.12 (+1.88%) | 783,900 |
22 Aug 2022 | USD | 6.18 | 6.45 | 6.03 | 6.4 | 6.4 | +0.07 (+1.11%) | 630,700 |
19 Aug 2022 | USD | 6.33 | 6.49 | 6.24 | 6.33 | 6.33 | -0.08 (-1.25%) | 300,100 |
18 Aug 2022 | USD | 6.27 | 6.52 | 6.11 | 6.41 | 6.41 | +0.02 (+0.31%) | 344,800 |
17 Aug 2022 | USD | 6.89 | 6.89 | 6.39 | 6.39 | 6.39 | -0.6 (-8.58%) | 367,100 |
16 Aug 2022 | USD | 7.15 | 7.25 | 6.98 | 6.99 | 6.99 | -0.23 (-3.19%) | 410,600 |
15 Aug 2022 | USD | 7.41 | 7.47 | 7.16 | 7.22 | 7.22 | -0.21 (-2.83%) | 297,700 |
12 Aug 2022 | USD | 6.93 | 7.53 | 6.93 | 7.43 | 7.43 | +0.46 (+6.60%) | 556,500 |