Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.3 | 4.32 | 4 | 4.01 | 4.01 | -0.53 (-11.67%) | 84,200 |
22 Sep 2022 | USD | 4.69 | 4.71 | 4.54 | 4.54 | 4.54 | -0.14 (-2.99%) | 16,800 |
21 Sep 2022 | USD | 4.71 | 4.71 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 7,400 |
20 Sep 2022 | USD | 4.63 | 4.7 | 4.58 | 4.69 | 4.69 | -0.12 (-2.49%) | 10,400 |
19 Sep 2022 | USD | 4.57 | 4.81 | 4.57 | 4.81 | 4.81 | +0.12 (+2.56%) | 21,800 |
16 Sep 2022 | USD | 4.49 | 4.72 | 4.49 | 4.69 | 4.69 | +0.11 (+2.40%) | 18,300 |
15 Sep 2022 | USD | 4.68 | 4.68 | 4.57 | 4.58 | 4.58 | -0.19 (-3.98%) | 11,800 |
14 Sep 2022 | USD | 4.76 | 4.8 | 4.72 | 4.77 | 4.77 | +0.28 (+6.24%) | 16,100 |
13 Sep 2022 | USD | 4.57 | 4.57 | 4.49 | 4.49 | 4.49 | -0.08 (-1.75%) | 1,800 |
12 Sep 2022 | USD | 4.52 | 4.66 | 4.52 | 4.57 | 4.57 | +0.09 (+2.01%) | 10,300 |
9 Sep 2022 | USD | 4.3 | 4.5 | 4.3 | 4.48 | 4.48 | +0.38 (+9.27%) | 17,500 |
8 Sep 2022 | USD | 4.05 | 4.11 | 4.02 | 4.1 | 4.1 | +0.09 (+2.24%) | 33,100 |
7 Sep 2022 | USD | 3.8638 | 4.0838 | 3.8638 | 4.01 | 4.01 | -0.27 (-6.31%) | 13,589 |
6 Sep 2022 | USD | 4.5 | 4.5 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 51,400 |
2 Sep 2022 | USD | 4.51 | 4.51 | 4.37 | 4.4 | 4.4 | +0.06 (+1.38%) | 22,500 |
1 Sep 2022 | USD | 4.5 | 4.5 | 4.33 | 4.34 | 4.34 | -0.22 (-4.82%) | 13,100 |
31 Aug 2022 | USD | 4.84 | 4.84 | 4.5 | 4.56 | 4.56 | -0.08 (-1.72%) | 54,600 |
30 Aug 2022 | USD | 4.85 | 4.85 | 4.61 | 4.64 | 4.64 | -0.28 (-5.69%) | 23,300 |
29 Aug 2022 | USD | 4.59 | 4.94 | 4.59 | 4.92 | 4.92 | +0.32 (+6.96%) | 25,600 |
26 Aug 2022 | USD | 4.71 | 4.71 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 17,600 |
25 Aug 2022 | USD | 4.79 | 4.79 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 38,300 |
24 Aug 2022 | USD | 4.71 | 4.71 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 7,400 |
23 Aug 2022 | USD | 4.76 | 4.77 | 4.69 | 4.69 | 4.69 | +0.21 (+4.69%) | 5,100 |
22 Aug 2022 | USD | 4.51 | 4.53 | 4.45 | 4.48 | 4.48 | -0.17 (-3.66%) | 5,100 |
19 Aug 2022 | USD | 4.7 | 4.7 | 4.65 | 4.65 | 4.65 | -0.09 (-1.90%) | 2,100 |
18 Aug 2022 | USD | 4.73 | 4.76 | 4.71 | 4.74 | 4.74 | +0.15 (+3.27%) | 3,600 |
17 Aug 2022 | USD | 4.51 | 4.64 | 4.51 | 4.59 | 4.59 | +0.03 (+0.66%) | 12,700 |
16 Aug 2022 | USD | 4.49 | 4.81 | 4.49 | 4.56 | 4.56 | -0.09 (-1.94%) | 35,000 |
15 Aug 2022 | USD | 4.61 | 4.65 | 4.4 | 4.65 | 4.65 | -0.19 (-3.93%) | 47,800 |
12 Aug 2022 | USD | 4.74 | 4.89 | 4.72 | 4.84 | 4.84 | +0.02 (+0.41%) | 15,500 |