Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.84 | 4.84 | 4.67 | 4.82 | 4.82 | +0.02 (+0.42%) | 27,500 |
22 Sep 2022 | USD | 4.87 | 4.87 | 4.7 | 4.8 | 4.8 | -0.06 (-1.23%) | 10,400 |
21 Sep 2022 | USD | 4.5 | 4.87 | 4.14 | 4.86 | 4.86 | +0.43 (+9.71%) | 118,200 |
20 Sep 2022 | USD | 4.53 | 4.6 | 4.3 | 4.43 | 4.43 | -0.17 (-3.70%) | 6,800 |
19 Sep 2022 | USD | 4.89 | 4.89 | 4.6 | 4.6 | 4.6 | -0.39 (-7.82%) | 6,100 |
16 Sep 2022 | USD | 4.95 | 5.02 | 4.85 | 4.99 | 4.99 | -0.04 (-0.80%) | 9,500 |
15 Sep 2022 | USD | 4.89 | 5.11 | 4.89 | 5.03 | 5.03 | +0.06 (+1.21%) | 18,400 |
14 Sep 2022 | USD | 4.97 | 4.97 | 4.91 | 4.97 | 4.97 | +0.05 (+1.02%) | 3,500 |
13 Sep 2022 | USD | 4.86 | 5 | 4.85 | 4.92 | 4.92 | -0.09 (-1.80%) | 3,900 |
12 Sep 2022 | USD | 4.99 | 5.01 | 4.93 | 5.01 | 5.01 | +0.01 (+0.20%) | 4,800 |
9 Sep 2022 | USD | 4.99 | 5.02 | 4.94 | 5 | 5 | -0.01 (-0.20%) | 3,000 |
8 Sep 2022 | USD | 4.93 | 5.02 | 4.81 | 5.01 | 5.01 | +0.06 (+1.21%) | 18,000 |
7 Sep 2022 | USD | 4.88 | 4.95 | 4.87 | 4.95 | 4.95 | +0.03 (+0.61%) | 3,200 |
6 Sep 2022 | USD | 4.93 | 4.93 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,800 |
2 Sep 2022 | USD | 4.9 | 4.92 | 4.9 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,200 |
1 Sep 2022 | USD | 4.92 | 4.94 | 4.79 | 4.93 | 4.93 | -0.01 (-0.20%) | 4,700 |
31 Aug 2022 | USD | 4.92 | 4.95 | 4.88 | 4.94 | 4.94 | +0.04 (+0.82%) | 3,400 |
30 Aug 2022 | USD | 4.88 | 4.94 | 4.88 | 4.9 | 4.9 | +0.04 (+0.82%) | 7,600 |
29 Aug 2022 | USD | 4.76 | 4.98 | 4.73 | 4.86 | 4.86 | +0.16 (+3.40%) | 13,700 |
26 Aug 2022 | USD | 5.11 | 5.11 | 4.7 | 4.7 | 4.7 | -0.35 (-6.93%) | 25,600 |
25 Aug 2022 | USD | 5.06 | 5.13 | 4.92 | 5.05 | 5.05 | +0.07 (+1.41%) | 27,900 |
24 Aug 2022 | USD | 4.93 | 5.08 | 4.87 | 4.98 | 4.98 | -0.08 (-1.58%) | 26,100 |
23 Aug 2022 | USD | 4.78 | 5.11 | 4.73 | 5.06 | 5.06 | +0.15 (+3.05%) | 20,000 |
22 Aug 2022 | USD | 4.93 | 5.04 | 4.67 | 4.91 | 4.91 | +0.01 (+0.20%) | 48,000 |
19 Aug 2022 | USD | 4.79 | 5.1 | 4.71 | 4.9 | 4.9 | +0.16 (+3.38%) | 55,700 |
18 Aug 2022 | USD | 4.77 | 4.89 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 23,000 |
17 Aug 2022 | USD | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | -0.07 (-1.44%) | 9,900 |
16 Aug 2022 | USD | 4.81 | 5.03 | 4.6 | 4.86 | 4.86 | -0.02 (-0.41%) | 70,900 |
15 Aug 2022 | USD | 4.81 | 5.04 | 4.77 | 4.88 | 4.88 | -0.02 (-0.41%) | 45,400 |
12 Aug 2022 | USD | 4.97 | 5.07 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 10,300 |