Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 4.08 | 4.15 | 3.94 | 4.04 | 4.04 | -0.05 (-1.22%) | 113,000 |
8 Sep 2022 | USD | 4.13 | 4.8 | 4.02 | 4.09 | 4.09 | -0.1 (-2.39%) | 53,000 |
7 Sep 2022 | USD | 4.67 | 4.85 | 4.19 | 4.19 | 4.19 | -0.55 (-11.60%) | 249,500 |
6 Sep 2022 | USD | 4.66 | 4.93 | 4.66 | 4.74 | 4.74 | +0.03 (+0.64%) | 200,500 |
2 Sep 2022 | USD | 4.5 | 4.86 | 4.5 | 4.71 | 4.71 | +0.17 (+3.74%) | 70,200 |
1 Sep 2022 | USD | 4.35 | 4.65 | 4.31 | 4.54 | 4.54 | +0.19 (+4.37%) | 120,800 |
31 Aug 2022 | USD | 4.09 | 4.43 | 4.03 | 4.35 | 4.35 | +0.22 (+5.33%) | 226,600 |
30 Aug 2022 | USD | 4.02 | 4.35 | 3.94 | 4.13 | 4.13 | +0.11 (+2.74%) | 643,300 |
29 Aug 2022 | USD | 3.93 | 4.06 | 3.82 | 4.02 | 4.02 | +0.07 (+1.77%) | 270,200 |
26 Aug 2022 | USD | 4 | 4.1 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 676,700 |
25 Aug 2022 | USD | 3.92 | 4.06 | 3.83 | 3.98 | 3.98 | +0.05 (+1.27%) | 76,000 |
24 Aug 2022 | USD | 3.86 | 3.964 | 3.8 | 3.93 | 3.93 | +0.07 (+1.81%) | 140,000 |
23 Aug 2022 | USD | 3.77 | 3.99 | 3.63 | 3.86 | 3.86 | +0.06 (+1.58%) | 133,200 |
22 Aug 2022 | USD | 3.88 | 3.96 | 3.617 | 3.8 | 3.8 | -0.04 (-1.04%) | 301,300 |
19 Aug 2022 | USD | 4.14 | 4.26 | 3.79 | 3.84 | 3.84 | -0.48 (-11.11%) | 54,000 |
18 Aug 2022 | USD | 4.3 | 4.53 | 4.29 | 4.32 | 4.32 | +0.08 (+1.89%) | 145,000 |
17 Aug 2022 | USD | 4.28 | 4.5 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 134,200 |
16 Aug 2022 | USD | 3.96 | 4.523 | 3.96 | 4.28 | 4.28 | +0.39 (+10.03%) | 156,800 |
15 Aug 2022 | USD | 4.18 | 4.365 | 3.89 | 3.89 | 3.89 | -0.37 (-8.69%) | 108,900 |
12 Aug 2022 | USD | 4.17 | 4.42 | 4.01 | 4.26 | 4.26 | -0.02 (-0.47%) | 29,800 |
11 Aug 2022 | USD | 4.71 | 5.082 | 4.22 | 4.28 | 4.28 | -0.47 (-9.89%) | 40,300 |
10 Aug 2022 | USD | 4.81 | 4.84 | 4.29 | 4.75 | 4.75 | -0.26 (-5.19%) | 96,300 |
9 Aug 2022 | USD | 5.15 | 5.69 | 5.01 | 5.01 | 5.01 | -0.17 (-3.28%) | 48,700 |
8 Aug 2022 | USD | 5.5 | 5.675 | 4.94 | 5.18 | 5.18 | -0.23 (-4.25%) | 105,000 |
5 Aug 2022 | USD | 5.08 | 5.62 | 4.88 | 5.41 | 5.41 | +0.29 (+5.66%) | 32,000 |
4 Aug 2022 | USD | 4.81 | 5.2 | 4.75 | 5.12 | 5.12 | +0.38 (+8.02%) | 31,800 |
3 Aug 2022 | USD | 4.53 | 4.77 | 4.39 | 4.74 | 4.74 | +0.22 (+4.87%) | 30,300 |
2 Aug 2022 | USD | 4.45 | 4.79 | 4.322 | 4.52 | 4.52 | +0.05 (+1.12%) | 255,100 |
1 Aug 2022 | USD | 4.33 | 4.6 | 4.18 | 4.47 | 4.47 | +0.15 (+3.47%) | 46,600 |
29 Jul 2022 | USD | 4.29 | 4.577 | 4.06 | 4.32 | 4.32 | -0.01 (-0.23%) | 422,500 |