Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 5.35 | 5.705 | 5.22 | 5.27 | 5.27 | -0.07 (-1.31%) | 2,870,800 |
9 Sep 2022 | USD | 5.17 | 5.42 | 5.16 | 5.34 | 5.34 | +0.2 (+3.89%) | 2,106,500 |
8 Sep 2022 | USD | 5.17 | 5.485 | 5.08 | 5.14 | 5.14 | -0.1 (-1.91%) | 1,641,700 |
7 Sep 2022 | USD | 5 | 5.335 | 4.87 | 5.24 | 5.24 | +0.11 (+2.14%) | 2,082,100 |
6 Sep 2022 | USD | 4.84 | 5.325 | 4.8 | 5.13 | 5.13 | +0.4 (+8.46%) | 3,175,400 |
2 Sep 2022 | USD | 4.96 | 4.995 | 4.72 | 4.73 | 4.73 | -0.25 (-5.02%) | 1,853,700 |
1 Sep 2022 | USD | 4.86 | 5.01 | 4.7 | 4.98 | 4.98 | +0.09 (+1.84%) | 1,472,300 |
31 Aug 2022 | USD | 4.72 | 4.93 | 4.72 | 4.89 | 4.89 | +0.22 (+4.71%) | 1,527,800 |
30 Aug 2022 | USD | 4.62 | 4.77 | 4.5 | 4.67 | 4.67 | +0.07 (+1.52%) | 1,359,900 |
29 Aug 2022 | USD | 4.87 | 4.9 | 4.55 | 4.6 | 4.6 | -0.36 (-7.26%) | 1,672,300 |
26 Aug 2022 | USD | 5.01 | 5.055 | 4.87 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,515,000 |
25 Aug 2022 | USD | 5.4 | 5.425 | 4.94 | 5 | 5 | -0.37 (-6.89%) | 1,756,600 |
24 Aug 2022 | USD | 5.5 | 5.61 | 5.29 | 5.37 | 5.37 | -0.19 (-3.42%) | 1,625,300 |
23 Aug 2022 | USD | 5.49 | 5.65 | 5.375 | 5.56 | 5.56 | +0.09 (+1.65%) | 1,519,900 |
22 Aug 2022 | USD | 5.47 | 5.75 | 5.33 | 5.47 | 5.47 | -0.05 (-0.91%) | 1,888,000 |
19 Aug 2022 | USD | 5.34 | 5.55 | 5.15 | 5.52 | 5.52 | +0.09 (+1.66%) | 2,182,800 |
18 Aug 2022 | USD | 4.79 | 5.46 | 4.75 | 5.43 | 5.43 | +0.61 (+12.66%) | 2,050,900 |
17 Aug 2022 | USD | 4.73 | 4.87 | 4.64 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,732,600 |
16 Aug 2022 | USD | 4.88 | 4.94 | 4.68 | 4.83 | 4.83 | -0.15 (-3.01%) | 2,002,000 |
15 Aug 2022 | USD | 4.76 | 4.99 | 4.74 | 4.98 | 4.98 | +0.16 (+3.32%) | 1,191,900 |
12 Aug 2022 | USD | 4.77 | 5.03 | 4.48 | 4.82 | 4.82 | +0.1 (+2.12%) | 2,220,700 |
11 Aug 2022 | USD | 6.04 | 6.05 | 4.682 | 4.72 | 4.72 | -1.27 (-21.20%) | 3,246,700 |
10 Aug 2022 | USD | 5.94 | 6 | 5.8 | 5.99 | 5.99 | +0.23 (+3.99%) | 2,259,000 |
9 Aug 2022 | USD | 5.72 | 5.805 | 5.52 | 5.76 | 5.76 | +0.04 (+0.70%) | 1,793,000 |
8 Aug 2022 | USD | 5.74 | 5.91 | 5.54 | 5.72 | 5.72 | +0.02 (+0.35%) | 1,426,600 |
5 Aug 2022 | USD | 5.41 | 5.73 | 5.36 | 5.7 | 5.7 | +0.15 (+2.70%) | 1,676,100 |
4 Aug 2022 | USD | 5.25 | 5.55 | 5.24 | 5.55 | 5.55 | +0.32 (+6.12%) | 1,342,600 |
3 Aug 2022 | USD | 5.26 | 5.42 | 5.11 | 5.23 | 5.23 | +0.16 (+3.16%) | 1,030,000 |
2 Aug 2022 | USD | 5.02 | 5.08 | 4.84 | 5.07 | 5.07 | 0.0 (0.0%) | 1,019,000 |
1 Aug 2022 | USD | 5.4 | 5.46 | 4.875 | 5.07 | 5.07 | -0.38 (-6.97%) | 841,600 |