Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.5 | 4.51 | 4.16 | 4.22 | 4.0397 | -0.35 (-7.66%) | 1,212,000 |
22 Sep 2022 | USD | 4.61 | 4.73 | 4.51 | 4.57 | 4.3747 | -0.07 (-1.51%) | 547,400 |
21 Sep 2022 | USD | 4.82 | 4.82 | 4.61 | 4.64 | 4.4417 | -0.15 (-3.13%) | 594,700 |
20 Sep 2022 | USD | 4.62 | 4.81 | 4.59 | 4.79 | 4.5853 | +0.24 (+5.27%) | 756,800 |
19 Sep 2022 | USD | 4.67 | 4.77 | 4.52 | 4.55 | 4.3556 | -0.18 (-3.81%) | 636,600 |
16 Sep 2022 | USD | 4.85 | 4.85 | 4.63 | 4.73 | 4.5279 | -0.22 (-4.44%) | 648,500 |
15 Sep 2022 | USD | 4.91 | 4.99 | 4.88 | 4.95 | 4.7385 | 0.0 (0.0%) | 289,300 |
14 Sep 2022 | USD | 5.07 | 5.14 | 4.92 | 4.95 | 4.7385 | -0.1 (-1.98%) | 504,100 |
13 Sep 2022 | USD | 4.9 | 5.1 | 4.9 | 5.05 | 4.8342 | +0.08 (+1.61%) | 569,700 |
12 Sep 2022 | USD | 4.92 | 5.01 | 4.89 | 4.97 | 4.7576 | +0.06 (+1.22%) | 442,600 |
9 Sep 2022 | USD | 4.86 | 4.94 | 4.82 | 4.91 | 4.7002 | +0.13 (+2.72%) | 588,200 |
8 Sep 2022 | USD | 4.53 | 4.79 | 4.52 | 4.78 | 4.5757 | +0.25 (+5.52%) | 619,300 |
7 Sep 2022 | USD | 4.66 | 4.68 | 4.53 | 4.53 | 4.3364 | -0.15 (-3.21%) | 481,600 |
6 Sep 2022 | USD | 4.81 | 4.85 | 4.65 | 4.68 | 4.48 | -0.14 (-2.90%) | 767,300 |
2 Sep 2022 | USD | 4.9 | 4.94 | 4.76 | 4.82 | 4.614 | +0.02 (+0.42%) | 957,800 |
1 Sep 2022 | USD | 4.8 | 4.88 | 4.71 | 4.8 | 4.5949 | -0.05 (-1.03%) | 727,100 |
31 Aug 2022 | USD | 4.77 | 4.9 | 4.7 | 4.85 | 4.6427 | +0.06 (+1.25%) | 688,000 |
30 Aug 2022 | USD | 5.09 | 5.1 | 4.69 | 4.79 | 4.5853 | -0.36 (-6.99%) | 1,653,300 |
29 Aug 2022 | USD | 5.04 | 5.22 | 5.04 | 5.15 | 4.9299 | +0.07 (+1.38%) | 765,800 |
26 Aug 2022 | USD | 5.26 | 5.3 | 5.01 | 5.08 | 4.8629 | -0.22 (-4.15%) | 1,251,900 |
25 Aug 2022 | USD | 5.47 | 5.47 | 5.28 | 5.3 | 5.0735 | -0.11 (-2.03%) | 711,700 |
24 Aug 2022 | USD | 5.45 | 5.49 | 5.35 | 5.41 | 5.1788 | -0.04 (-0.73%) | 711,900 |
23 Aug 2022 | USD | 5.58 | 5.65 | 5.42 | 5.45 | 5.2171 | -0.07 (-1.27%) | 940,200 |
22 Aug 2022 | USD | 5.41 | 5.61 | 5.39 | 5.52 | 5.2841 | +0.01 (+0.18%) | 789,100 |
19 Aug 2022 | USD | 5.57 | 5.66 | 5.47 | 5.51 | 5.2745 | -0.11 (-1.96%) | 736,300 |
18 Aug 2022 | USD | 5.35 | 5.63 | 5.35 | 5.62 | 5.3798 | +0.27 (+5.05%) | 1,132,200 |
17 Aug 2022 | USD | 5.34 | 5.43 | 5.32 | 5.35 | 5.1214 | -0.01 (-0.19%) | 1,036,900 |
16 Aug 2022 | USD | 5.43 | 5.51 | 5.34 | 5.36 | 5.1309 | -0.12 (-2.19%) | 1,381,000 |
15 Aug 2022 | USD | 5.63 | 5.65 | 5.41 | 5.48 | 5.2458 | -0.31 (-5.35%) | 1,819,900 |
12 Aug 2022 | USD | 5.94 | 5.94 | 5.66 | 5.79 | 5.5426 | -0.16 (-2.69%) | 1,783,700 |