Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 3.7 | 3.97 | 3.7 | 3.86 | 3.86 | +0.08 (+2.12%) | 30,800 |
7 Sep 2022 | USD | 3.88 | 3.95 | 3.75 | 3.78 | 3.78 | -0.17 (-4.30%) | 19,500 |
6 Sep 2022 | USD | 4.21 | 4.28 | 3.93 | 3.95 | 3.95 | -0.2 (-4.82%) | 14,700 |
2 Sep 2022 | USD | 4.1 | 4.21 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 11,700 |
1 Sep 2022 | USD | 4.29 | 4.29 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 12,000 |
31 Aug 2022 | USD | 4.25 | 4.32 | 4.17 | 4.2 | 4.2 | -0.17 (-3.89%) | 14,800 |
30 Aug 2022 | USD | 4.04 | 4.38 | 4.03 | 4.37 | 4.37 | +0.24 (+5.81%) | 22,900 |
29 Aug 2022 | USD | 3.89 | 4.15 | 3.89 | 4.13 | 4.13 | +0.15 (+3.77%) | 8,500 |
26 Aug 2022 | USD | 3.97 | 3.98 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,900 |
25 Aug 2022 | USD | 4.23 | 4.23 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 15,200 |
24 Aug 2022 | USD | 3.81 | 4.3 | 3.81 | 4.02 | 4.02 | +0.1 (+2.55%) | 41,000 |
23 Aug 2022 | USD | 3.93 | 3.96 | 3.83 | 3.92 | 3.92 | 0.0 (0.0%) | 5,300 |
22 Aug 2022 | USD | 3.93 | 4.05 | 3.83 | 3.92 | 3.92 | -0.13 (-3.21%) | 20,400 |
19 Aug 2022 | USD | 4.36 | 4.36 | 3.9 | 4.05 | 4.05 | -0.33 (-7.53%) | 38,000 |
18 Aug 2022 | USD | 4.3 | 4.44 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 28,000 |
17 Aug 2022 | USD | 4.88 | 4.95 | 4.3 | 4.33 | 4.33 | -0.55 (-11.27%) | 91,700 |
16 Aug 2022 | USD | 5.35 | 5.35 | 4.83 | 4.88 | 4.88 | -0.17 (-3.37%) | 25,300 |
15 Aug 2022 | USD | 5 | 5.37 | 4.92 | 5.05 | 5.05 | +0.03 (+0.60%) | 42,800 |
12 Aug 2022 | USD | 4.96 | 5.15 | 4.89 | 5.02 | 5.02 | -0.03 (-0.59%) | 53,200 |
11 Aug 2022 | USD | 5.13 | 5.18 | 4.8 | 5.05 | 5.05 | +0.14 (+2.85%) | 28,400 |
10 Aug 2022 | USD | 4.8 | 5.07 | 4.8 | 4.91 | 4.91 | +0.16 (+3.37%) | 32,400 |
9 Aug 2022 | USD | 4.89 | 4.98 | 4.66 | 4.75 | 4.75 | -0.3 (-5.94%) | 40,600 |
8 Aug 2022 | USD | 5.12 | 5.26 | 4.91 | 5.05 | 5.05 | -0.06 (-1.17%) | 36,000 |
5 Aug 2022 | USD | 4.91 | 5.11 | 4.91 | 5.11 | 5.11 | +0.11 (+2.20%) | 26,700 |
4 Aug 2022 | USD | 4.95 | 5 | 4.46 | 5 | 5 | -0.01 (-0.20%) | 6,900 |
3 Aug 2022 | USD | 4.78 | 5.05 | 4.78 | 5.01 | 5.01 | +0.23 (+4.81%) | 31,200 |
2 Aug 2022 | USD | 4.59 | 5.06 | 4.59 | 4.78 | 4.78 | +0.23 (+5.05%) | 64,300 |
1 Aug 2022 | USD | 4.6 | 4.65 | 4.46 | 4.55 | 4.55 | -0.05 (-1.09%) | 16,000 |
29 Jul 2022 | USD | 4.36 | 4.62 | 4.36 | 4.6 | 4.6 | +0.12 (+2.68%) | 11,400 |
28 Jul 2022 | USD | 4.51 | 4.56 | 4.32 | 4.48 | 4.48 | +0.14 (+3.23%) | 19,100 |