Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.94 | 4.015 | 3.84 | 3.97 | 79.4 | -0.08 (-1.98%) | 3,575,200 |
15 Sep 2022 | USD | 4.04 | 4.225 | 4 | 4.05 | 81 | -0.05 (-1.22%) | 1,506,700 |
14 Sep 2022 | USD | 4.02 | 4.13 | 3.95 | 4.1 | 82 | +0.07 (+1.74%) | 1,623,700 |
13 Sep 2022 | USD | 4.07 | 4.14 | 3.935 | 4.03 | 80.6 | -0.22 (-5.18%) | 1,918,200 |
12 Sep 2022 | USD | 4.31 | 4.38 | 4.2 | 4.25 | 85 | -0.08 (-1.85%) | 912,600 |
9 Sep 2022 | USD | 4.41 | 4.44 | 4.31 | 4.33 | 86.6 | -0.04 (-0.92%) | 1,291,800 |
8 Sep 2022 | USD | 3.97 | 4.4 | 3.96 | 4.37 | 87.4 | +0.32 (+7.90%) | 1,388,900 |
7 Sep 2022 | USD | 4.17 | 4.205 | 3.879 | 4.05 | 81 | -0.28 (-6.47%) | 2,245,600 |
6 Sep 2022 | USD | 4.35 | 4.53 | 4.3 | 4.33 | 86.6 | -0.02 (-0.46%) | 1,301,400 |
2 Sep 2022 | USD | 4.38 | 4.44 | 4.225 | 4.35 | 87 | +0.02 (+0.46%) | 1,184,500 |
1 Sep 2022 | USD | 4.46 | 4.48 | 4.18 | 4.33 | 86.6 | -0.22 (-4.84%) | 1,251,900 |
31 Aug 2022 | USD | 4.46 | 4.56 | 4.43 | 4.55 | 91 | +0.12 (+2.71%) | 659,700 |
30 Aug 2022 | USD | 4.58 | 4.65 | 4.38 | 4.43 | 88.6 | -0.09 (-1.99%) | 736,000 |
29 Aug 2022 | USD | 4.45 | 4.625 | 4.43 | 4.52 | 90.4 | -0.01 (-0.22%) | 940,500 |
26 Aug 2022 | USD | 4.71 | 4.74 | 4.51 | 4.53 | 90.6 | -0.17 (-3.62%) | 832,500 |
25 Aug 2022 | USD | 4.65 | 4.71 | 4.49 | 4.7 | 94 | +0.27 (+6.09%) | 1,292,400 |
24 Aug 2022 | USD | 4.36 | 4.555 | 4.32 | 4.43 | 88.6 | +0.09 (+2.07%) | 711,600 |
23 Aug 2022 | USD | 4.37 | 4.46 | 4.3 | 4.34 | 86.8 | -0.06 (-1.36%) | 653,300 |
22 Aug 2022 | USD | 4.32 | 4.41 | 4.3 | 4.4 | 88 | +0.03 (+0.69%) | 1,074,900 |
19 Aug 2022 | USD | 4.58 | 4.64 | 4.365 | 4.37 | 87.4 | -0.28 (-6.02%) | 960,900 |
18 Aug 2022 | USD | 4.63 | 4.68 | 4.54 | 4.65 | 93 | -0.05 (-1.06%) | 1,069,700 |
17 Aug 2022 | USD | 5.07 | 5.1 | 4.69 | 4.7 | 94 | -0.52 (-9.96%) | 1,747,100 |
16 Aug 2022 | USD | 5.29 | 5.3 | 5.115 | 5.22 | 104.4 | -0.08 (-1.51%) | 1,291,800 |
15 Aug 2022 | USD | 5.15 | 5.375 | 5.08 | 5.3 | 106 | +0.15 (+2.91%) | 1,561,400 |
12 Aug 2022 | USD | 5.04 | 5.17 | 4.97 | 5.15 | 103 | +0.14 (+2.79%) | 1,893,500 |
11 Aug 2022 | USD | 5.15 | 5.425 | 4.99 | 5.01 | 100.2 | -0.1 (-1.96%) | 1,227,600 |
10 Aug 2022 | USD | 5.06 | 5.125 | 4.94 | 5.11 | 102.2 | +0.23 (+4.71%) | 1,473,500 |
9 Aug 2022 | USD | 5.07 | 5.15 | 4.795 | 4.88 | 97.6 | -0.28 (-5.43%) | 1,495,500 |
8 Aug 2022 | USD | 5 | 5.27 | 4.81 | 5.16 | 103.2 | +0.17 (+3.41%) | 2,957,100 |
5 Aug 2022 | USD | 4.37 | 5.005 | 4.37 | 4.99 | 99.8 | +0.35 (+7.54%) | 3,188,000 |