Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.408 | 4.45 | 4.361 | 4.45 | 4.45 | -0.25 (-5.32%) | 2,400 |
15 Sep 2022 | USD | 4.679 | 4.818 | 4.646 | 4.7 | 4.7 | +0.072 (+1.56%) | 900 |
14 Sep 2022 | USD | 4.4 | 4.628 | 4.4 | 4.628 | 4.628 | +0.166 (+3.72%) | 1,400 |
13 Sep 2022 | USD | 4.52 | 4.52 | 4.45 | 4.462 | 4.462 | -0.228 (-4.86%) | 3,800 |
12 Sep 2022 | USD | 4.68 | 4.75 | 4.645 | 4.69 | 4.69 | +0.234 (+5.25%) | 9,300 |
9 Sep 2022 | USD | 4.66 | 4.67 | 4.45 | 4.456 | 4.456 | -0.004 (-0.09%) | 5,700 |
8 Sep 2022 | USD | 4.01 | 4.46 | 4.01 | 4.46 | 4.46 | +0.29 (+6.95%) | 18,600 |
7 Sep 2022 | USD | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,000 |
6 Sep 2022 | USD | 4.2 | 4.25 | 4.18 | 4.18 | 4.18 | -0.129 (-2.99%) | 6,100 |
2 Sep 2022 | USD | 4.36 | 4.36 | 4.309 | 4.309 | 4.309 | +0.064 (+1.51%) | 10,400 |
1 Sep 2022 | USD | 4.18 | 4.26 | 4.16 | 4.245 | 4.245 | -0.065 (-1.51%) | 12,871 |
31 Aug 2022 | USD | 4.33 | 4.35 | 4.296 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,500 |
30 Aug 2022 | USD | 4.41 | 4.41 | 4.29 | 4.3 | 4.3 | -0.11 (-2.49%) | 17,800 |
29 Aug 2022 | USD | 4.502 | 4.502 | 4.41 | 4.41 | 4.41 | -0.07 (-1.56%) | 2,200 |
26 Aug 2022 | USD | 4.81 | 4.81 | 4.48 | 4.48 | 4.48 | -0.44 (-8.94%) | 6,300 |
25 Aug 2022 | USD | 4.93 | 4.93 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 4,400 |
24 Aug 2022 | USD | 4.852 | 4.92 | 4.852 | 4.9 | 4.9 | +0.09 (+1.87%) | 600 |
23 Aug 2022 | USD | 4.7 | 4.81 | 4.7 | 4.81 | 4.81 | +0.06 (+1.26%) | 9,400 |
22 Aug 2022 | USD | 4.93 | 4.93 | 4.75 | 4.75 | 4.75 | -0.3 (-5.94%) | 7,900 |
19 Aug 2022 | USD | 5.1 | 5.1 | 5.02 | 5.05 | 5.05 | -0.18 (-3.44%) | 4,900 |
18 Aug 2022 | USD | 4.62 | 5.41 | 4.62 | 5.23 | 5.23 | -0.17 (-3.15%) | 5,700 |
17 Aug 2022 | USD | 5.5 | 5.51 | 5.4 | 5.4 | 5.4 | -0.23 (-4.09%) | 7,300 |
16 Aug 2022 | USD | 5.661 | 5.722 | 5.585 | 5.63 | 5.63 | -0.114 (-1.98%) | 15,400 |
15 Aug 2022 | USD | 5.692 | 5.81 | 5.68 | 5.744 | 5.744 | -0.056 (-0.97%) | 6,000 |
12 Aug 2022 | USD | 5.51 | 5.8 | 5.51 | 5.8 | 5.8 | +0.22 (+3.94%) | 19,600 |
11 Aug 2022 | USD | 5.65 | 5.67 | 5.51 | 5.58 | 5.58 | +0.009 (+0.16%) | 25,000 |
10 Aug 2022 | USD | 5.21 | 5.612 | 5.086 | 5.571 | 5.571 | +1.011 (+22.17%) | 27,900 |
9 Aug 2022 | USD | 4.67 | 4.67 | 4.55 | 4.56 | 4.56 | -0.24 (-5%) | 2,600 |
8 Aug 2022 | USD | 4.84 | 4.84 | 4.67 | 4.8 | 4.8 | +0.11 (+2.35%) | 23,700 |
5 Aug 2022 | USD | 4.71 | 4.716 | 4.69 | 4.69 | 4.69 | -0.062 (-1.30%) | 800 |