Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.99 | 5.03 | 4.71 | 4.74 | 4.74 | -0.34 (-6.69%) | 506,500 |
15 Sep 2022 | USD | 4.86 | 5.3 | 4.86 | 5.08 | 5.08 | +0.18 (+3.67%) | 326,600 |
14 Sep 2022 | USD | 5.09 | 5.12 | 4.83 | 4.9 | 4.9 | -0.18 (-3.54%) | 336,200 |
13 Sep 2022 | USD | 4.96 | 5.21 | 4.91 | 5.08 | 5.08 | -0.15 (-2.87%) | 340,300 |
12 Sep 2022 | USD | 4.78 | 5.27 | 4.78 | 5.23 | 5.23 | +0.45 (+9.41%) | 442,600 |
9 Sep 2022 | USD | 4.52 | 4.88 | 4.509 | 4.78 | 4.78 | +0.31 (+6.94%) | 525,000 |
8 Sep 2022 | USD | 4.23 | 4.49 | 4.16 | 4.47 | 4.47 | +0.16 (+3.71%) | 388,900 |
7 Sep 2022 | USD | 4.13 | 4.34 | 4.06 | 4.31 | 4.31 | +0.11 (+2.62%) | 602,000 |
6 Sep 2022 | USD | 4.35 | 4.39 | 4.12 | 4.2 | 4.2 | +0.17 (+4.22%) | 626,000 |
2 Sep 2022 | USD | 4.1 | 4.12 | 3.92 | 4.03 | 4.03 | -0.04 (-0.98%) | 257,700 |
1 Sep 2022 | USD | 4.1 | 4.18 | 4 | 4.07 | 4.07 | -0.08 (-1.93%) | 412,400 |
31 Aug 2022 | USD | 4.26 | 4.32 | 4.14 | 4.15 | 4.15 | -0.15 (-3.49%) | 447,100 |
30 Aug 2022 | USD | 4.35 | 4.4 | 4.16 | 4.3 | 4.3 | -0.03 (-0.69%) | 266,000 |
29 Aug 2022 | USD | 4.49 | 4.559 | 4.33 | 4.33 | 4.33 | -0.23 (-5.04%) | 408,300 |
26 Aug 2022 | USD | 4.7 | 4.96 | 4.545 | 4.56 | 4.56 | -0.15 (-3.18%) | 416,600 |
25 Aug 2022 | USD | 4.79 | 4.86 | 4.61 | 4.71 | 4.71 | -0.07 (-1.46%) | 251,700 |
24 Aug 2022 | USD | 4.85 | 4.89 | 4.64 | 4.78 | 4.78 | -0.02 (-0.42%) | 292,200 |
23 Aug 2022 | USD | 4.86 | 5.09 | 4.76 | 4.8 | 4.8 | -0.07 (-1.44%) | 319,900 |
22 Aug 2022 | USD | 4.95 | 5.13 | 4.77 | 4.87 | 4.87 | -0.2 (-3.94%) | 290,100 |
19 Aug 2022 | USD | 5.17 | 5.25 | 4.96 | 5.07 | 5.07 | -0.19 (-3.61%) | 491,400 |
18 Aug 2022 | USD | 5.4 | 5.56 | 5.14 | 5.26 | 5.26 | -0.25 (-4.54%) | 748,500 |
17 Aug 2022 | USD | 5.53 | 5.72 | 5.379 | 5.51 | 5.51 | -0.16 (-2.82%) | 554,400 |
16 Aug 2022 | USD | 5.26 | 5.84 | 5.1 | 5.67 | 5.67 | +0.43 (+8.21%) | 1,065,800 |
15 Aug 2022 | USD | 5.77 | 5.83 | 5.165 | 5.24 | 5.24 | -0.67 (-11.34%) | 1,458,400 |
12 Aug 2022 | USD | 6.01 | 6.02 | 5.45 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,413,600 |
11 Aug 2022 | USD | 6.4 | 7.41 | 5.39 | 6 | 6 | -0.03 (-0.50%) | 3,205,000 |
10 Aug 2022 | USD | 5.53 | 6.099 | 5.41 | 6.03 | 6.03 | +0.65 (+12.08%) | 1,425,800 |
9 Aug 2022 | USD | 5.99 | 6.64 | 5.11 | 5.38 | 5.38 | -0.12 (-2.18%) | 1,832,400 |
8 Aug 2022 | USD | 4.8 | 5.53 | 4.78 | 5.5 | 5.5 | +0.74 (+15.55%) | 1,236,300 |
5 Aug 2022 | USD | 4.76 | 4.85 | 4.62 | 4.76 | 4.76 | -0.14 (-2.86%) | 444,400 |