Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 4.05 | 4.308 | 4.05 | 4.14 | 4.14 | +0.15 (+3.76%) | 309,900 |
8 Sep 2022 | USD | 3.78 | 4.077 | 3.72 | 3.99 | 3.99 | +0.2 (+5.28%) | 305,900 |
7 Sep 2022 | USD | 3.57 | 3.87 | 3.57 | 3.79 | 3.79 | +0.23 (+6.46%) | 320,900 |
6 Sep 2022 | USD | 3.47 | 3.73 | 3.35 | 3.56 | 3.56 | +0.17 (+5.01%) | 417,900 |
2 Sep 2022 | USD | 3.55 | 3.63 | 3.33 | 3.39 | 3.39 | -0.21 (-5.83%) | 306,100 |
1 Sep 2022 | USD | 3.33 | 3.62 | 3.23 | 3.6 | 3.6 | +0.23 (+6.82%) | 502,300 |
31 Aug 2022 | USD | 3.22 | 3.38 | 3.2 | 3.37 | 3.37 | +0.14 (+4.33%) | 199,500 |
30 Aug 2022 | USD | 3.47 | 3.47 | 3.05 | 3.23 | 3.23 | -0.07 (-2.12%) | 875,500 |
29 Aug 2022 | USD | 4.15 | 4.245 | 3.29 | 3.3 | 3.3 | -0.88 (-21.05%) | 505,200 |
26 Aug 2022 | USD | 4.36 | 4.44 | 4.12 | 4.18 | 4.18 | -0.18 (-4.13%) | 342,300 |
25 Aug 2022 | USD | 4.52 | 4.68 | 4.26 | 4.36 | 4.36 | -0.02 (-0.46%) | 240,400 |
24 Aug 2022 | USD | 4.25 | 4.5 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 598,100 |
23 Aug 2022 | USD | 3.96 | 4.36 | 3.935 | 4.25 | 4.25 | +0.32 (+8.14%) | 320,500 |
22 Aug 2022 | USD | 3.93 | 4.01 | 3.85 | 3.93 | 3.93 | -0.07 (-1.75%) | 208,600 |
19 Aug 2022 | USD | 4.17 | 4.17 | 3.93 | 4 | 4 | -0.23 (-5.44%) | 310,900 |
18 Aug 2022 | USD | 4.27 | 4.3 | 4.08 | 4.23 | 4.23 | -0.1 (-2.31%) | 397,100 |
17 Aug 2022 | USD | 4.48 | 4.53 | 4.32 | 4.33 | 4.33 | -0.25 (-5.46%) | 295,000 |
16 Aug 2022 | USD | 4.78 | 4.8 | 4.55 | 4.58 | 4.58 | -0.25 (-5.18%) | 316,900 |
15 Aug 2022 | USD | 4.75 | 4.915 | 4.67 | 4.83 | 4.83 | +0.05 (+1.05%) | 449,900 |
12 Aug 2022 | USD | 5.13 | 5.34 | 4.7 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,865,200 |
11 Aug 2022 | USD | 4.19 | 7.04 | 4.03 | 4.79 | 4.79 | +0.59 (+14.05%) | 15,061,300 |
10 Aug 2022 | USD | 4 | 4.39 | 3.91 | 4.2 | 4.2 | +0.3 (+7.69%) | 684,800 |
9 Aug 2022 | USD | 3.85 | 4.18 | 3.67 | 3.9 | 3.9 | +0.03 (+0.78%) | 616,200 |
8 Aug 2022 | USD | 3.76 | 3.98 | 3.735 | 3.87 | 3.87 | +0.16 (+4.31%) | 522,600 |
5 Aug 2022 | USD | 3.6 | 3.85 | 3.53 | 3.71 | 3.71 | +0.05 (+1.37%) | 373,000 |
4 Aug 2022 | USD | 3.63 | 3.77 | 3.5 | 3.66 | 3.66 | +0.09 (+2.52%) | 524,700 |
3 Aug 2022 | USD | 3.55 | 3.79 | 3.35 | 3.57 | 3.57 | +0.07 (+2.00%) | 569,600 |
2 Aug 2022 | USD | 3.33 | 3.623 | 3.33 | 3.5 | 3.5 | +0.12 (+3.55%) | 592,300 |
1 Aug 2022 | USD | 3.26 | 3.42 | 3.14 | 3.38 | 3.38 | +0.09 (+2.74%) | 217,900 |
29 Jul 2022 | USD | 3.38 | 3.46 | 3.26 | 3.29 | 3.29 | -0.11 (-3.24%) | 130,000 |