Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.42 | 4.47 | 4.25 | 4.28 | 4.28 | -0.2 (-4.46%) | 550,600 |
22 Sep 2022 | USD | 4.48 | 4.73 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 657,800 |
21 Sep 2022 | USD | 4.46 | 4.48 | 4.375 | 4.46 | 4.46 | -0.01 (-0.22%) | 193,900 |
20 Sep 2022 | USD | 4.45 | 4.48 | 4.385 | 4.47 | 4.47 | +0.03 (+0.68%) | 203,200 |
19 Sep 2022 | USD | 4.48 | 4.49 | 4.341 | 4.44 | 4.44 | -0.04 (-0.89%) | 165,200 |
16 Sep 2022 | USD | 4.5 | 4.5 | 4.38 | 4.48 | 4.48 | -0.06 (-1.32%) | 240,700 |
15 Sep 2022 | USD | 4.56 | 4.61 | 4.47 | 4.54 | 4.54 | -0.06 (-1.30%) | 307,500 |
14 Sep 2022 | USD | 4.53 | 4.6 | 4.45 | 4.6 | 4.6 | +0.09 (+2.00%) | 267,800 |
13 Sep 2022 | USD | 4.56 | 4.64 | 4.48 | 4.51 | 4.51 | -0.16 (-3.43%) | 230,500 |
12 Sep 2022 | USD | 4.6 | 4.7 | 4.55 | 4.67 | 4.67 | +0.13 (+2.86%) | 236,100 |
9 Sep 2022 | USD | 4.49 | 4.585 | 4.45 | 4.54 | 4.54 | +0.11 (+2.48%) | 338,300 |
8 Sep 2022 | USD | 4.38 | 4.43 | 4.23 | 4.43 | 4.43 | -0.02 (-0.45%) | 570,400 |
7 Sep 2022 | USD | 4.48 | 4.55 | 4.39 | 4.45 | 4.45 | -0.01 (-0.22%) | 483,600 |
6 Sep 2022 | USD | 4.56 | 4.61 | 4.44 | 4.46 | 4.46 | -0.19 (-4.09%) | 354,800 |
2 Sep 2022 | USD | 4.64 | 4.715 | 4.4 | 4.65 | 4.65 | -0.06 (-1.27%) | 444,500 |
1 Sep 2022 | USD | 4.85 | 4.89 | 4.62 | 4.71 | 4.71 | -0.21 (-4.27%) | 377,890 |
31 Aug 2022 | USD | 4.96 | 5.01 | 4.73 | 4.92 | 4.92 | 0.0 (0.0%) | 653,700 |
30 Aug 2022 | USD | 4.85 | 4.94 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 372,000 |
29 Aug 2022 | USD | 4.68 | 4.9 | 4.68 | 4.82 | 4.82 | +0.08 (+1.69%) | 518,400 |
26 Aug 2022 | USD | 4.93 | 4.93 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,138,800 |
25 Aug 2022 | USD | 4.7 | 4.88 | 4.665 | 4.75 | 4.75 | +0.15 (+3.26%) | 736,300 |
24 Aug 2022 | USD | 4.72 | 4.79 | 4.575 | 4.6 | 4.6 | -0.1 (-2.13%) | 351,900 |
23 Aug 2022 | USD | 4.75 | 4.86 | 4.48 | 4.7 | 4.7 | +0.25 (+5.62%) | 349,700 |
22 Aug 2022 | USD | 4.4 | 4.56 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 313,900 |
19 Aug 2022 | USD | 4.38 | 4.445 | 4.27 | 4.4 | 4.4 | -0.02 (-0.45%) | 228,000 |
18 Aug 2022 | USD | 4.42 | 4.44 | 4.34 | 4.42 | 4.42 | +0.04 (+0.91%) | 202,200 |
17 Aug 2022 | USD | 4.45 | 4.5 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 204,200 |
16 Aug 2022 | USD | 4.51 | 4.53 | 4.35 | 4.43 | 4.43 | -0.1 (-2.21%) | 259,400 |
15 Aug 2022 | USD | 4.69 | 4.71 | 4.5 | 4.53 | 4.53 | -0.19 (-4.03%) | 341,500 |
12 Aug 2022 | USD | 4.59 | 4.72 | 4.48 | 4.72 | 4.72 | +0.15 (+3.28%) | 282,400 |