Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 114,300 |
22 Sep 2022 | USD | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | 0.0 (0.0%) | 68,700 |
21 Sep 2022 | USD | 4.2 | 4.21 | 4.09 | 4.12 | 4.12 | -0.08 (-1.90%) | 119,700 |
20 Sep 2022 | USD | 4.17 | 4.22 | 4.11 | 4.2 | 4.2 | -0.01 (-0.24%) | 95,000 |
19 Sep 2022 | USD | 4.25 | 4.26 | 4.08 | 4.21 | 4.21 | -0.06 (-1.41%) | 186,500 |
16 Sep 2022 | USD | 4.08 | 4.27 | 4.03 | 4.27 | 4.27 | +0.11 (+2.64%) | 503,800 |
15 Sep 2022 | USD | 4.15 | 4.22 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 136,100 |
14 Sep 2022 | USD | 4.19 | 4.21 | 4.12 | 4.17 | 4.17 | -0.02 (-0.48%) | 162,900 |
13 Sep 2022 | USD | 4.17 | 4.23 | 4.13 | 4.19 | 4.19 | -0.05 (-1.18%) | 134,200 |
12 Sep 2022 | USD | 4.2 | 4.27 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 101,200 |
9 Sep 2022 | USD | 4.14 | 4.24 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 110,700 |
8 Sep 2022 | USD | 4.15 | 4.32 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 137,600 |
7 Sep 2022 | USD | 4.2 | 4.2 | 4.09 | 4.15 | 4.15 | -0.06 (-1.43%) | 156,400 |
6 Sep 2022 | USD | 4.27 | 4.27 | 4.09 | 4.21 | 4.21 | -0.06 (-1.41%) | 222,900 |
2 Sep 2022 | USD | 4.37 | 4.42 | 4.26 | 4.27 | 4.27 | -0.09 (-2.06%) | 143,100 |
1 Sep 2022 | USD | 4.45 | 4.45 | 4.26 | 4.36 | 4.36 | -0.13 (-2.90%) | 218,400 |
31 Aug 2022 | USD | 4.51 | 4.51 | 4.43 | 4.49 | 4.49 | -0.02 (-0.44%) | 150,200 |
30 Aug 2022 | USD | 4.58 | 4.58 | 4.37 | 4.51 | 4.51 | -0.07 (-1.53%) | 174,000 |
29 Aug 2022 | USD | 4.52 | 4.64 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 131,100 |
26 Aug 2022 | USD | 4.76 | 4.76 | 4.57 | 4.6 | 4.6 | -0.16 (-3.36%) | 153,800 |
25 Aug 2022 | USD | 4.65 | 4.77 | 4.64 | 4.76 | 4.76 | +0.1 (+2.15%) | 133,400 |
24 Aug 2022 | USD | 4.7 | 4.77 | 4.64 | 4.66 | 4.66 | -0.04 (-0.85%) | 162,200 |
23 Aug 2022 | USD | 4.82 | 4.9 | 4.69 | 4.7 | 4.7 | -0.13 (-2.69%) | 320,200 |
22 Aug 2022 | USD | 4.63 | 4.84 | 4.63 | 4.83 | 4.83 | +0.14 (+2.99%) | 295,700 |
19 Aug 2022 | USD | 4.73 | 4.78 | 4.67 | 4.69 | 4.69 | -0.07 (-1.47%) | 477,200 |
18 Aug 2022 | USD | 4.59 | 4.83 | 4.56 | 4.76 | 4.76 | +0.15 (+3.25%) | 212,300 |
17 Aug 2022 | USD | 4.67 | 4.76 | 4.58 | 4.61 | 4.61 | -0.11 (-2.33%) | 264,000 |
16 Aug 2022 | USD | 4.74 | 4.81 | 4.67 | 4.72 | 4.72 | -0.08 (-1.67%) | 331,600 |
15 Aug 2022 | USD | 4.85 | 4.89 | 4.77 | 4.8 | 4.8 | -0.07 (-1.44%) | 175,600 |
12 Aug 2022 | USD | 4.83 | 4.95 | 4.79 | 4.87 | 4.87 | +0.04 (+0.83%) | 177,800 |