Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 4.05 | 4.155 | 4.02 | 4.14 | 4.14 | +0.02 (+0.49%) | 178,800 |
16 Sep 2022 | USD | 4.18 | 4.23 | 4.04 | 4.12 | 4.12 | -0.18 (-4.19%) | 787,700 |
15 Sep 2022 | USD | 4.25 | 4.44 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 244,200 |
14 Sep 2022 | USD | 4.35 | 4.38 | 4.175 | 4.29 | 4.29 | -0.02 (-0.46%) | 268,300 |
13 Sep 2022 | USD | 4.22 | 4.47 | 4.2 | 4.31 | 4.31 | -0.23 (-5.07%) | 386,800 |
12 Sep 2022 | USD | 4.35 | 4.58 | 4.327 | 4.54 | 4.54 | +0.18 (+4.13%) | 370,800 |
9 Sep 2022 | USD | 4.3 | 4.52 | 4.26 | 4.36 | 4.36 | +0.24 (+5.83%) | 378,300 |
8 Sep 2022 | USD | 4 | 4.16 | 3.985 | 4.12 | 4.12 | +0.05 (+1.23%) | 323,700 |
7 Sep 2022 | USD | 3.69 | 4.07 | 3.69 | 4.07 | 4.07 | +0.39 (+10.60%) | 343,500 |
6 Sep 2022 | USD | 4.05 | 4.08 | 3.635 | 3.68 | 3.68 | -0.38 (-9.36%) | 1,104,100 |
2 Sep 2022 | USD | 4.4 | 4.49 | 4.045 | 4.06 | 4.06 | -0.35 (-7.94%) | 1,280,000 |
1 Sep 2022 | USD | 4.41 | 4.457 | 4.295 | 4.41 | 4.41 | -0.13 (-2.86%) | 809,100 |
31 Aug 2022 | USD | 4.58 | 4.61 | 4.47 | 4.54 | 4.54 | +0.09 (+2.02%) | 1,025,700 |
30 Aug 2022 | USD | 5.26 | 5.33 | 4.45 | 4.45 | 4.45 | -0.76 (-14.59%) | 983,100 |
29 Aug 2022 | USD | 5.26 | 5.72 | 5.21 | 5.21 | 5.21 | -0.1 (-1.88%) | 784,700 |
26 Aug 2022 | USD | 5.73 | 5.78 | 5.27 | 5.31 | 5.31 | -0.19 (-3.45%) | 1,311,700 |
25 Aug 2022 | USD | 5.04 | 5.5 | 4.98 | 5.5 | 5.5 | +0.61 (+12.47%) | 875,400 |
24 Aug 2022 | USD | 4.53 | 4.97 | 4.51 | 4.89 | 4.89 | +0.31 (+6.77%) | 1,178,400 |
23 Aug 2022 | USD | 4.47 | 4.65 | 4.401 | 4.58 | 4.58 | +0.09 (+2.00%) | 696,200 |
22 Aug 2022 | USD | 4.32 | 4.63 | 4.32 | 4.49 | 4.49 | +0.23 (+5.40%) | 952,000 |
19 Aug 2022 | USD | 4.48 | 4.534 | 4.235 | 4.26 | 4.26 | -0.24 (-5.33%) | 508,100 |
18 Aug 2022 | USD | 4.42 | 4.55 | 4.36 | 4.5 | 4.5 | 0.0 (0.0%) | 814,800 |
17 Aug 2022 | USD | 4.42 | 4.59 | 4.39 | 4.5 | 4.5 | +0.08 (+1.81%) | 1,232,800 |
16 Aug 2022 | USD | 4.49 | 4.54 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 744,700 |
15 Aug 2022 | USD | 4.46 | 4.535 | 4.27 | 4.5 | 4.5 | -0.03 (-0.66%) | 756,800 |
12 Aug 2022 | USD | 4.41 | 4.68 | 4.34 | 4.53 | 4.53 | +0.12 (+2.72%) | 1,237,300 |
11 Aug 2022 | USD | 4.94 | 5.04 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 2,156,600 |
10 Aug 2022 | USD | 4.73 | 4.8 | 4.43 | 4.49 | 4.49 | -0.25 (-5.27%) | 1,951,200 |
9 Aug 2022 | USD | 4.96 | 4.96 | 4.61 | 4.74 | 4.74 | -0.19 (-3.85%) | 558,800 |
8 Aug 2022 | USD | 4.81 | 5.02 | 4.695 | 4.93 | 4.93 | +0.24 (+5.12%) | 947,700 |