Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.37 | 4.37 | 4.05 | 4.12 | 4.12 | -0.48 (-10.43%) | 2,600,500 |
22 Sep 2022 | USD | 4.48 | 4.64 | 4.42 | 4.6 | 4.6 | +0.15 (+3.37%) | 2,597,300 |
21 Sep 2022 | USD | 4.57 | 4.62 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,187,900 |
20 Sep 2022 | USD | 4.63 | 4.64 | 4.38 | 4.47 | 4.47 | -0.21 (-4.49%) | 1,299,900 |
19 Sep 2022 | USD | 4.52 | 4.73 | 4.48 | 4.68 | 4.68 | -0.03 (-0.64%) | 1,677,500 |
16 Sep 2022 | USD | 4.64 | 4.75 | 4.47 | 4.71 | 4.71 | +0.06 (+1.29%) | 7,265,300 |
15 Sep 2022 | USD | 4.59 | 4.67 | 4.515 | 4.65 | 4.65 | -0.09 (-1.90%) | 2,045,300 |
14 Sep 2022 | USD | 4.7 | 4.92 | 4.64 | 4.74 | 4.74 | +0.09 (+1.94%) | 1,919,400 |
13 Sep 2022 | USD | 4.54 | 4.7 | 4.53 | 4.65 | 4.65 | -0.04 (-0.85%) | 2,375,600 |
12 Sep 2022 | USD | 4.77 | 4.83 | 4.635 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,326,600 |
9 Sep 2022 | USD | 4.61 | 4.75 | 4.61 | 4.73 | 4.73 | +0.2 (+4.42%) | 1,383,500 |
8 Sep 2022 | USD | 4.38 | 4.53 | 4.371 | 4.53 | 4.53 | +0.11 (+2.49%) | 1,253,600 |
7 Sep 2022 | USD | 4.45 | 4.49 | 4.325 | 4.42 | 4.42 | -0.15 (-3.28%) | 1,505,400 |
6 Sep 2022 | USD | 4.8 | 4.8 | 4.56 | 4.57 | 4.57 | -0.15 (-3.18%) | 1,660,300 |
2 Sep 2022 | USD | 4.85 | 4.91 | 4.62 | 4.72 | 4.72 | +0.07 (+1.51%) | 2,214,700 |
1 Sep 2022 | USD | 4.88 | 4.95 | 4.63 | 4.65 | 4.65 | -0.36 (-7.19%) | 1,993,600 |
31 Aug 2022 | USD | 4.9 | 5.09 | 4.87 | 5.01 | 5.01 | -0.02 (-0.40%) | 2,119,900 |
30 Aug 2022 | USD | 5.22 | 5.26 | 4.94 | 5.03 | 5.03 | -0.34 (-6.33%) | 1,892,100 |
29 Aug 2022 | USD | 5.29 | 5.48 | 5.21 | 5.37 | 5.37 | +0.07 (+1.32%) | 901,800 |
26 Aug 2022 | USD | 5.42 | 5.5 | 5.26 | 5.3 | 5.3 | -0.11 (-2.03%) | 800,100 |
25 Aug 2022 | USD | 5.37 | 5.46 | 5.29 | 5.41 | 5.41 | +0.08 (+1.50%) | 931,900 |
24 Aug 2022 | USD | 5.3 | 5.415 | 5.195 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,149,100 |
23 Aug 2022 | USD | 5.21 | 5.47 | 5.09 | 5.27 | 5.27 | +0.19 (+3.74%) | 1,481,400 |
22 Aug 2022 | USD | 5 | 5.145 | 4.88 | 5.08 | 5.08 | 0.0 (0.0%) | 1,273,000 |
19 Aug 2022 | USD | 5.23 | 5.255 | 5.065 | 5.08 | 5.08 | -0.23 (-4.33%) | 1,531,600 |
18 Aug 2022 | USD | 5.12 | 5.31 | 5.1 | 5.31 | 5.31 | +0.29 (+5.78%) | 1,355,400 |
17 Aug 2022 | USD | 4.96 | 5.092 | 4.9 | 5.02 | 5.02 | +0.05 (+1.01%) | 1,172,700 |
16 Aug 2022 | USD | 5.05 | 5.212 | 4.91 | 4.97 | 4.97 | -0.05 (-1.00%) | 1,334,200 |
15 Aug 2022 | USD | 4.98 | 5.085 | 4.82 | 5.02 | 5.02 | -0.22 (-4.20%) | 1,408,700 |
12 Aug 2022 | USD | 5.1 | 5.255 | 5 | 5.24 | 5.24 | +0.04 (+0.77%) | 1,212,200 |