Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 4.16 | 4.165 | 4.01 | 4.1 | 4.1 | -0.09 (-2.15%) | 826,100 |
21 Sep 2022 | USD | 4.2 | 4.3 | 4.11 | 4.19 | 4.19 | -0.01 (-0.24%) | 478,000 |
20 Sep 2022 | USD | 4.23 | 4.238 | 4.14 | 4.2 | 4.2 | -0.09 (-2.10%) | 484,800 |
19 Sep 2022 | USD | 4.36 | 4.42 | 4.235 | 4.29 | 4.29 | -0.13 (-2.94%) | 487,600 |
16 Sep 2022 | USD | 4.32 | 4.44 | 4.24 | 4.42 | 4.42 | +0.04 (+0.91%) | 1,098,700 |
15 Sep 2022 | USD | 4.37 | 4.47 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 477,500 |
14 Sep 2022 | USD | 4.5 | 4.61 | 4.335 | 4.43 | 4.43 | -0.08 (-1.77%) | 985,000 |
13 Sep 2022 | USD | 4.55 | 4.58 | 4.475 | 4.51 | 4.51 | -0.16 (-3.43%) | 471,500 |
12 Sep 2022 | USD | 4.66 | 4.77 | 4.57 | 4.67 | 4.67 | +0.04 (+0.86%) | 584,700 |
9 Sep 2022 | USD | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | +0.14 (+3.12%) | 416,500 |
8 Sep 2022 | USD | 4.41 | 4.59 | 4.365 | 4.49 | 4.49 | +0.01 (+0.22%) | 336,400 |
7 Sep 2022 | USD | 4.2 | 4.49 | 4.19 | 4.48 | 4.48 | +0.25 (+5.91%) | 583,700 |
6 Sep 2022 | USD | 4.4 | 4.425 | 4.175 | 4.23 | 4.23 | -0.17 (-3.86%) | 1,212,400 |
2 Sep 2022 | USD | 4.45 | 4.52 | 4.345 | 4.4 | 4.4 | -0.01 (-0.23%) | 406,000 |
1 Sep 2022 | USD | 4.63 | 4.68 | 4.34 | 4.41 | 4.41 | -0.27 (-5.77%) | 709,700 |
31 Aug 2022 | USD | 4.72 | 4.772 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 1,335,800 |
30 Aug 2022 | USD | 4.69 | 4.755 | 4.61 | 4.69 | 4.69 | 0.0 (0.0%) | 439,600 |
29 Aug 2022 | USD | 4.65 | 4.78 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 338,800 |
26 Aug 2022 | USD | 4.91 | 4.97 | 4.73 | 4.74 | 4.74 | -0.16 (-3.27%) | 367,500 |
25 Aug 2022 | USD | 4.94 | 5 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 476,100 |
24 Aug 2022 | USD | 4.84 | 4.975 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 293,700 |
23 Aug 2022 | USD | 4.86 | 5.03 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 380,300 |
22 Aug 2022 | USD | 4.89 | 4.9 | 4.715 | 4.85 | 4.85 | -0.15 (-3%) | 657,300 |
19 Aug 2022 | USD | 5.05 | 5.05 | 4.86 | 5 | 5 | -0.11 (-2.15%) | 516,600 |
18 Aug 2022 | USD | 5.05 | 5.15 | 4.971 | 5.11 | 5.11 | +0.01 (+0.20%) | 591,100 |
17 Aug 2022 | USD | 5.18 | 5.23 | 5.05 | 5.1 | 5.1 | -0.17 (-3.23%) | 444,500 |
16 Aug 2022 | USD | 4.95 | 5.35 | 4.86 | 5.27 | 5.27 | +0.27 (+5.40%) | 1,070,800 |
15 Aug 2022 | USD | 4.97 | 5.03 | 4.91 | 5 | 5 | -0.02 (-0.40%) | 336,600 |
12 Aug 2022 | USD | 5.15 | 5.22 | 4.65 | 5.02 | 5.02 | -0.38 (-7.04%) | 932,900 |
11 Aug 2022 | USD | 5.5 | 5.516 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 431,700 |