Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.8 | 3.846 | 3.59 | 3.73 | 3.73 | -0.15 (-3.87%) | 562,800 |
15 Sep 2022 | USD | 3.79 | 4.02 | 3.765 | 3.88 | 3.88 | +0.06 (+1.57%) | 378,600 |
14 Sep 2022 | USD | 3.67 | 3.82 | 3.665 | 3.82 | 3.82 | +0.2 (+5.52%) | 351,000 |
13 Sep 2022 | USD | 3.78 | 3.86 | 3.53 | 3.62 | 3.62 | -0.35 (-8.82%) | 634,700 |
12 Sep 2022 | USD | 4.13 | 4.4 | 3.85 | 3.97 | 3.97 | -0.46 (-10.38%) | 634,000 |
9 Sep 2022 | USD | 4.25 | 4.46 | 4.21 | 4.43 | 4.43 | +0.18 (+4.24%) | 263,500 |
8 Sep 2022 | USD | 4.09 | 4.307 | 4.03 | 4.25 | 4.25 | +0.11 (+2.66%) | 201,600 |
7 Sep 2022 | USD | 3.8 | 4.15 | 3.79 | 4.14 | 4.14 | +0.31 (+8.09%) | 313,300 |
6 Sep 2022 | USD | 4.01 | 4.07 | 3.81 | 3.83 | 3.83 | -0.27 (-6.59%) | 375,600 |
2 Sep 2022 | USD | 4.32 | 4.39 | 4.08 | 4.1 | 4.1 | -0.18 (-4.21%) | 253,800 |
1 Sep 2022 | USD | 4.22 | 4.31 | 4.13 | 4.28 | 4.28 | -0.1 (-2.28%) | 391,800 |
31 Aug 2022 | USD | 4.41 | 4.44 | 4.29 | 4.38 | 4.38 | +0.01 (+0.23%) | 287,800 |
30 Aug 2022 | USD | 4.45 | 4.58 | 4.295 | 4.37 | 4.37 | -0.11 (-2.46%) | 202,800 |
29 Aug 2022 | USD | 4.56 | 4.65 | 4.46 | 4.48 | 4.48 | -0.11 (-2.40%) | 262,900 |
26 Aug 2022 | USD | 4.85 | 4.88 | 4.55 | 4.59 | 4.59 | -0.28 (-5.75%) | 268,000 |
25 Aug 2022 | USD | 4.85 | 4.88 | 4.73 | 4.87 | 4.87 | +0.04 (+0.83%) | 167,000 |
24 Aug 2022 | USD | 4.83 | 5.01 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 290,300 |
23 Aug 2022 | USD | 4.62 | 4.87 | 4.62 | 4.75 | 4.75 | +0.1 (+2.15%) | 155,200 |
22 Aug 2022 | USD | 4.62 | 4.66 | 4.495 | 4.65 | 4.65 | -0.11 (-2.31%) | 239,700 |
19 Aug 2022 | USD | 4.78 | 4.8 | 4.61 | 4.76 | 4.76 | -0.13 (-2.66%) | 228,700 |
18 Aug 2022 | USD | 4.68 | 4.92 | 4.649 | 4.89 | 4.89 | +0.17 (+3.60%) | 164,100 |
17 Aug 2022 | USD | 5.02 | 5.05 | 4.7 | 4.72 | 4.72 | -0.4 (-7.81%) | 238,300 |
16 Aug 2022 | USD | 5.19 | 5.19 | 4.925 | 5.12 | 5.12 | -0.08 (-1.54%) | 322,400 |
15 Aug 2022 | USD | 5.18 | 5.24 | 5.07 | 5.2 | 5.2 | -0.03 (-0.57%) | 337,500 |
12 Aug 2022 | USD | 4.93 | 5.24 | 4.93 | 5.23 | 5.23 | +0.34 (+6.95%) | 336,500 |
11 Aug 2022 | USD | 5 | 5.05 | 4.68 | 4.89 | 4.89 | -0.01 (-0.20%) | 512,100 |
10 Aug 2022 | USD | 4.52 | 4.94 | 4.52 | 4.9 | 4.9 | +0.53 (+12.13%) | 446,000 |
9 Aug 2022 | USD | 4.69 | 4.7 | 4.22 | 4.37 | 4.37 | -0.31 (-6.62%) | 374,300 |
8 Aug 2022 | USD | 4.83 | 4.876 | 4.57 | 4.68 | 4.68 | -0.09 (-1.89%) | 197,600 |
5 Aug 2022 | USD | 4.69 | 4.878 | 4.64 | 4.77 | 4.77 | 0.0 (0.0%) | 166,200 |