Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 4.25 | 5 | 4.215 | 4.97 | 4.97 | +0.82 (+19.76%) | 94,133 |
2 Sep 2022 | USD | 3.62 | 4.3 | 3.62 | 4.15 | 4.15 | +0.43 (+11.56%) | 43,757 |
1 Sep 2022 | USD | 3.765 | 3.83 | 3.37 | 3.72 | 3.72 | -0.15 (-3.88%) | 38,189 |
31 Aug 2022 | USD | 3.9 | 3.9299 | 3.6532 | 3.87 | 3.87 | +0.114 (+3.04%) | 13,920 |
30 Aug 2022 | USD | 4.04 | 4.43 | 3.63 | 3.756 | 3.756 | -0.454 (-10.78%) | 19,913 |
29 Aug 2022 | USD | 4.38 | 4.38 | 4.08 | 4.21 | 4.21 | -0.2 (-4.54%) | 14,038 |
26 Aug 2022 | USD | 4.48 | 4.59 | 4.29 | 4.41 | 4.41 | -0.04 (-0.90%) | 26,653 |
25 Aug 2022 | USD | 4.52 | 4.5576 | 4.36 | 4.45 | 4.45 | -0.03 (-0.67%) | 6,654 |
24 Aug 2022 | USD | 4.52 | 4.52 | 4.08 | 4.48 | 4.48 | +0.13 (+2.98%) | 17,310 |
23 Aug 2022 | USD | 4.65 | 4.675 | 4.191 | 4.3502 | 4.3502 | -0.3 (-6.45%) | 18,731 |
22 Aug 2022 | USD | 4.42 | 4.72 | 4.385 | 4.65 | 4.65 | +0.23 (+5.20%) | 32,749 |
19 Aug 2022 | USD | 4.8 | 4.8 | 4.3 | 4.42 | 4.42 | -0.38 (-7.92%) | 34,796 |
18 Aug 2022 | USD | 4.63 | 4.8 | 4.435 | 4.8 | 4.8 | +0.21 (+4.58%) | 10,870 |
17 Aug 2022 | USD | 4.64 | 5.09 | 4.445 | 4.59 | 4.59 | -0.14 (-2.96%) | 12,547 |
16 Aug 2022 | USD | 5.15 | 5.15 | 4.45 | 4.73 | 4.73 | -0.27 (-5.40%) | 67,211 |
15 Aug 2022 | USD | 5.34 | 5.52 | 4.85 | 5 | 5 | -0.5 (-9.09%) | 41,310 |
12 Aug 2022 | USD | 5.7 | 5.7 | 5.1763 | 5.5 | 5.5 | -0.09 (-1.61%) | 40,248 |
11 Aug 2022 | USD | 5.43 | 5.68 | 5.2701 | 5.59 | 5.59 | +0.35 (+6.68%) | 28,811 |
10 Aug 2022 | USD | 5.35 | 5.74 | 5.2 | 5.24 | 5.24 | +0.06 (+1.16%) | 20,407 |
9 Aug 2022 | USD | 5.27 | 5.27 | 5.075 | 5.18 | 5.18 | +0.06 (+1.17%) | 10,114 |
8 Aug 2022 | USD | 5.48 | 5.48 | 5.12 | 5.12 | 5.12 | -0.19 (-3.58%) | 7,089 |
5 Aug 2022 | USD | 5.43 | 5.8399 | 5.3001 | 5.31 | 5.31 | -0.495 (-8.52%) | 19,916 |
4 Aug 2022 | USD | 5.74 | 5.84 | 5.3 | 5.8047 | 5.8047 | -0.066 (-1.13%) | 49,832 |
3 Aug 2022 | USD | 6.05 | 6.05 | 5.605 | 5.8711 | 5.8711 | -0.199 (-3.28%) | 27,861 |
2 Aug 2022 | USD | 5.47 | 6.3 | 4.93 | 6.07 | 6.07 | +0.61 (+11.17%) | 79,804 |
1 Aug 2022 | USD | 5.32 | 5.5692 | 5 | 5.46 | 5.46 | +0.15 (+2.82%) | 98,677 |
29 Jul 2022 | USD | 4.68 | 5.54 | 4.5001 | 5.31 | 5.31 | +0.49 (+10.17%) | 50,085 |
28 Jul 2022 | USD | 4.58 | 4.99 | 4.5 | 4.82 | 4.82 | +0.15 (+3.21%) | 57,767 |
27 Jul 2022 | USD | 4.31 | 4.83 | 4.09 | 4.67 | 4.67 | +0.11 (+2.41%) | 122,361 |
26 Jul 2022 | USD | 4.01 | 5.1 | 4.01 | 4.56 | 4.56 | +0.45 (+10.95%) | 26,707 |