Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.01 | 4.13 | 3.93 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,803,200 |
15 Sep 2022 | USD | 4.06 | 4.16 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 1,431,400 |
14 Sep 2022 | USD | 4.04 | 4.09 | 3.97 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,200,200 |
13 Sep 2022 | USD | 4.08 | 4.18 | 4.01 | 4.05 | 4.05 | -0.17 (-4.03%) | 1,498,000 |
12 Sep 2022 | USD | 4.23 | 4.3 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,014,700 |
9 Sep 2022 | USD | 4.11 | 4.27 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 1,162,800 |
8 Sep 2022 | USD | 4.05 | 4.16 | 4.01 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,122,600 |
7 Sep 2022 | USD | 3.89 | 4.13 | 3.89 | 4.12 | 4.12 | +0.19 (+4.83%) | 1,211,700 |
6 Sep 2022 | USD | 4.09 | 4.14 | 3.89 | 3.93 | 3.93 | -0.17 (-4.15%) | 1,687,600 |
2 Sep 2022 | USD | 4.01 | 4.19 | 3.99 | 4.1 | 4.1 | +0.14 (+3.54%) | 1,777,000 |
1 Sep 2022 | USD | 3.97 | 4.04 | 3.88 | 3.96 | 3.96 | -0.06 (-1.49%) | 1,778,900 |
31 Aug 2022 | USD | 4.03 | 4.06 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,639,000 |
30 Aug 2022 | USD | 4.05 | 4.1 | 3.98 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,178,100 |
29 Aug 2022 | USD | 4.05 | 4.1 | 4 | 4.06 | 4.06 | -0.05 (-1.22%) | 1,472,400 |
26 Aug 2022 | USD | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 1,677,700 |
25 Aug 2022 | USD | 4.11 | 4.25 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 1,450,000 |
24 Aug 2022 | USD | 4.01 | 4.14 | 3.97 | 4.11 | 4.11 | +0.08 (+1.99%) | 1,693,000 |
23 Aug 2022 | USD | 4.05 | 4.13 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,326,300 |
22 Aug 2022 | USD | 4.06 | 4.16 | 4.02 | 4.06 | 4.06 | -0.09 (-2.17%) | 1,462,900 |
19 Aug 2022 | USD | 4.23 | 4.27 | 4.14 | 4.15 | 4.15 | -0.12 (-2.81%) | 1,385,600 |
18 Aug 2022 | USD | 4.22 | 4.27 | 4.16 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,145,300 |
17 Aug 2022 | USD | 4.17 | 4.28 | 4.14 | 4.24 | 4.24 | 0.0 (0.0%) | 1,331,200 |
16 Aug 2022 | USD | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | -0.02 (-0.47%) | 1,735,900 |
15 Aug 2022 | USD | 4.15 | 4.29 | 4.12 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,398,100 |
12 Aug 2022 | USD | 4.12 | 4.24 | 4.08 | 4.24 | 4.24 | +0.16 (+3.92%) | 1,554,800 |
11 Aug 2022 | USD | 4.13 | 4.15 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 695,400 |
10 Aug 2022 | USD | 4.12 | 4.22 | 4.09 | 4.12 | 4.12 | +0.05 (+1.23%) | 1,631,800 |
9 Aug 2022 | USD | 4.1 | 4.18 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 2,039,900 |
8 Aug 2022 | USD | 4.1 | 4.26 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,043,500 |
5 Aug 2022 | USD | 4 | 4.11 | 3.96 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,918,800 |