Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.78 | 3.86 | 3.7 | 3.79 | 75.8 | -0.08 (-2.07%) | 1,311,200 |
15 Sep 2022 | USD | 3.96 | 4.025 | 3.82 | 3.87 | 77.4 | -0.07 (-1.78%) | 1,081,800 |
14 Sep 2022 | USD | 3.9 | 3.95 | 3.76 | 3.94 | 78.8 | +0.07 (+1.81%) | 1,339,800 |
13 Sep 2022 | USD | 4.09 | 4.09 | 3.87 | 3.87 | 77.4 | -0.33 (-7.86%) | 1,385,700 |
12 Sep 2022 | USD | 4.22 | 4.275 | 4.11 | 4.2 | 84 | +0.05 (+1.20%) | 1,391,200 |
9 Sep 2022 | USD | 4.11 | 4.26 | 4.06 | 4.15 | 83 | +0.11 (+2.72%) | 1,165,200 |
8 Sep 2022 | USD | 4.02 | 4.1 | 3.91 | 4.04 | 80.8 | -0.02 (-0.49%) | 1,203,000 |
7 Sep 2022 | USD | 3.86 | 4.07 | 3.86 | 4.06 | 81.2 | +0.14 (+3.57%) | 1,401,000 |
6 Sep 2022 | USD | 3.97 | 4 | 3.81 | 3.92 | 78.4 | +0.02 (+0.51%) | 1,024,400 |
2 Sep 2022 | USD | 3.98 | 4.035 | 3.815 | 3.9 | 78 | -0.1 (-2.50%) | 1,207,000 |
1 Sep 2022 | USD | 4.04 | 4.04 | 3.85 | 4 | 80 | -0.11 (-2.68%) | 1,444,900 |
31 Aug 2022 | USD | 4.16 | 4.21 | 3.981 | 4.11 | 82.2 | -0.04 (-0.96%) | 2,336,500 |
30 Aug 2022 | USD | 4.2 | 4.22 | 4.033 | 4.15 | 83 | -0.03 (-0.72%) | 1,091,300 |
29 Aug 2022 | USD | 4.24 | 4.37 | 4.134 | 4.18 | 83.6 | -0.07 (-1.65%) | 1,067,200 |
26 Aug 2022 | USD | 4.45 | 4.49 | 4.205 | 4.25 | 85 | -0.18 (-4.06%) | 983,100 |
25 Aug 2022 | USD | 4.37 | 4.65 | 4.31 | 4.43 | 88.6 | +0.12 (+2.78%) | 1,877,400 |
24 Aug 2022 | USD | 4.17 | 4.4 | 4.1 | 4.31 | 86.2 | +0.14 (+3.36%) | 1,969,600 |
23 Aug 2022 | USD | 4.24 | 4.33 | 4.13 | 4.17 | 83.4 | -0.04 (-0.95%) | 1,674,800 |
22 Aug 2022 | USD | 4.31 | 4.35 | 4.16 | 4.21 | 84.2 | -0.22 (-4.97%) | 1,960,000 |
19 Aug 2022 | USD | 4.74 | 4.75 | 4.415 | 4.43 | 88.6 | -0.39 (-8.09%) | 1,605,800 |
18 Aug 2022 | USD | 4.85 | 4.87 | 4.71 | 4.82 | 96.4 | -0.05 (-1.03%) | 1,142,500 |
17 Aug 2022 | USD | 5.11 | 5.165 | 4.85 | 4.87 | 97.4 | -0.39 (-7.41%) | 1,562,300 |
16 Aug 2022 | USD | 5.2 | 5.36 | 5.05 | 5.26 | 105.2 | +0.06 (+1.15%) | 1,708,100 |
15 Aug 2022 | USD | 5.24 | 5.415 | 5.15 | 5.2 | 104 | -0.06 (-1.14%) | 1,325,900 |
12 Aug 2022 | USD | 4.77 | 5.26 | 4.77 | 5.26 | 105.2 | +0.58 (+12.39%) | 2,207,400 |
11 Aug 2022 | USD | 4.74 | 5.02 | 4.62 | 4.68 | 93.6 | 0.0 (0.0%) | 1,611,200 |
10 Aug 2022 | USD | 4.52 | 4.865 | 4.49 | 4.68 | 93.6 | +0.1 (+2.18%) | 3,099,800 |
9 Aug 2022 | USD | 4.9 | 4.95 | 4.2 | 4.58 | 91.6 | -1.09 (-19.22%) | 7,776,200 |
8 Aug 2022 | USD | 5.34 | 5.74 | 5.27 | 5.67 | 113.4 | +0.4 (+7.59%) | 3,661,100 |
5 Aug 2022 | USD | 4.89 | 5.39 | 4.89 | 5.27 | 105.4 | +0.31 (+6.25%) | 3,091,300 |