Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.08 | 4.26 | 4.08 | 4.13 | 991.2 | -0.06 (-1.43%) | 43,200 |
15 Sep 2022 | USD | 4.195 | 4.195 | 4.138 | 4.19 | 1,005.6 | +0.01 (+0.24%) | 6,900 |
14 Sep 2022 | USD | 4.3 | 4.368 | 4.14 | 4.18 | 1,003.2 | -0.25 (-5.64%) | 15,700 |
13 Sep 2022 | USD | 4.6 | 4.7 | 4.14 | 4.43 | 1,063.2 | -0.27 (-5.74%) | 29,600 |
12 Sep 2022 | USD | 4.72 | 4.84 | 4.65 | 4.7 | 1,128 | -0.18 (-3.69%) | 7,300 |
9 Sep 2022 | USD | 4.95 | 4.99 | 4.609 | 4.88 | 1,171.2 | +0.02 (+0.41%) | 58,900 |
8 Sep 2022 | USD | 6 | 6.14 | 4.85 | 4.86 | 1,166.4 | -0.13 (-2.61%) | 64,400 |
7 Sep 2022 | USD | 6 | 6.06 | 4.87 | 4.99 | 1,197.6 | -0.88 (-14.99%) | 51,200 |
6 Sep 2022 | USD | 4.91 | 5.98 | 4.82 | 5.87 | 1,408.8 | +1.07 (+22.29%) | 116,300 |
2 Sep 2022 | USD | 4.74 | 4.9 | 4.71 | 4.8 | 1,152 | +0.1 (+2.13%) | 14,600 |
1 Sep 2022 | USD | 4.75 | 4.8 | 4.7 | 4.7 | 1,128 | -0.05 (-1.05%) | 32,200 |
31 Aug 2022 | USD | 4.9 | 4.9 | 4.71 | 4.75 | 1,140 | -0.07 (-1.45%) | 13,200 |
30 Aug 2022 | USD | 4.74 | 4.82 | 4.65 | 4.82 | 1,156.8 | +0.08 (+1.69%) | 23,100 |
29 Aug 2022 | USD | 4.77 | 4.94 | 4.74 | 4.74 | 1,137.6 | -0.04 (-0.84%) | 24,400 |
26 Aug 2022 | USD | 4.74 | 4.86 | 4.74 | 4.78 | 1,147.2 | -0.08 (-1.65%) | 13,900 |
25 Aug 2022 | USD | 4.79 | 4.86 | 4.79 | 4.86 | 1,166.4 | +0.12 (+2.53%) | 2,600 |
24 Aug 2022 | USD | 4.74 | 4.98 | 4.74 | 4.74 | 1,137.6 | -0.029 (-0.61%) | 28,000 |
23 Aug 2022 | USD | 4.91 | 4.91 | 4.746 | 4.769 | 1,144.56 | -0.101 (-2.07%) | 3,300 |
22 Aug 2022 | USD | 4.7 | 5.05 | 4.66 | 4.87 | 1,168.8 | +0.13 (+2.74%) | 40,600 |
19 Aug 2022 | USD | 4.89 | 4.89 | 4.74 | 4.74 | 1,137.6 | -0.18 (-3.66%) | 17,300 |
18 Aug 2022 | USD | 4.95 | 5.04 | 4.816 | 4.92 | 1,180.8 | -0.15 (-2.96%) | 23,800 |
17 Aug 2022 | USD | 5.15 | 5.25 | 4.82 | 5.07 | 1,216.8 | -0.16 (-3.06%) | 40,200 |
16 Aug 2022 | USD | 5.41 | 5.46 | 5.08 | 5.23 | 1,255.2 | -0.13 (-2.43%) | 24,200 |
15 Aug 2022 | USD | 5.66 | 5.66 | 5.12 | 5.36 | 1,286.4 | -0.42 (-7.27%) | 52,600 |
12 Aug 2022 | USD | 5.89 | 7.13 | 5.6 | 5.78 | 1,387.2 | +0.33 (+6.06%) | 177,700 |
11 Aug 2022 | USD | 5.35 | 5.88 | 5.216 | 5.45 | 1,308 | +0.15 (+2.83%) | 99,600 |
10 Aug 2022 | USD | 5.44 | 5.582 | 5 | 5.3 | 1,272 | +0.12 (+2.32%) | 144,500 |
9 Aug 2022 | USD | 3.81 | 5.42 | 3.7 | 5.18 | 1,243.2 | +1.26 (+32.14%) | 296,600 |
8 Aug 2022 | USD | 4.15 | 4.2 | 3.89 | 3.92 | 940.8 | -0.055 (-1.38%) | 36,500 |
5 Aug 2022 | USD | 4.18 | 4.31 | 3.85 | 3.975 | 954 | -0.075 (-1.85%) | 41,000 |