Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 3.7 | 3.93 | 3.69 | 3.73 | 3.73 | -0.04 (-1.06%) | 731,200 |
16 Sep 2022 | USD | 3.63 | 3.91 | 3.505 | 3.77 | 3.77 | 0.0 (0.0%) | 1,255,100 |
15 Sep 2022 | USD | 4.36 | 4.375 | 3.72 | 3.77 | 3.77 | -0.58 (-13.33%) | 1,818,500 |
14 Sep 2022 | USD | 4.19 | 4.41 | 4.01 | 4.35 | 4.35 | +0.16 (+3.82%) | 748,800 |
13 Sep 2022 | USD | 4.09 | 4.22 | 3.97 | 4.19 | 4.19 | -0.06 (-1.41%) | 658,100 |
12 Sep 2022 | USD | 4.37 | 4.385 | 4.1 | 4.25 | 4.25 | -0.05 (-1.16%) | 574,500 |
9 Sep 2022 | USD | 4.38 | 4.41 | 4.21 | 4.3 | 4.3 | -0.01 (-0.23%) | 423,300 |
8 Sep 2022 | USD | 4.28 | 4.35 | 4.19 | 4.31 | 4.31 | -0.05 (-1.15%) | 417,700 |
7 Sep 2022 | USD | 4.08 | 4.375 | 4.02 | 4.36 | 4.36 | +0.3 (+7.39%) | 741,600 |
6 Sep 2022 | USD | 3.91 | 4.15 | 3.85 | 4.06 | 4.06 | +0.15 (+3.84%) | 565,100 |
2 Sep 2022 | USD | 4.06 | 4.156 | 3.77 | 3.91 | 3.91 | -0.1 (-2.49%) | 567,700 |
1 Sep 2022 | USD | 4.02 | 4.12 | 3.88 | 4.01 | 4.01 | -0.13 (-3.14%) | 486,100 |
31 Aug 2022 | USD | 4.08 | 4.17 | 3.95 | 4.14 | 4.14 | +0.07 (+1.72%) | 946,100 |
30 Aug 2022 | USD | 4.41 | 4.43 | 4.03 | 4.07 | 4.07 | -0.28 (-6.44%) | 499,300 |
29 Aug 2022 | USD | 4.21 | 4.5 | 4.18 | 4.35 | 4.35 | -0.03 (-0.68%) | 674,000 |
26 Aug 2022 | USD | 4.49 | 4.58 | 4.31 | 4.38 | 4.38 | -0.13 (-2.88%) | 488,100 |
25 Aug 2022 | USD | 4.74 | 4.8 | 4.43 | 4.51 | 4.51 | -0.13 (-2.80%) | 517,000 |
24 Aug 2022 | USD | 4.35 | 4.7 | 4.3 | 4.64 | 4.64 | +0.3 (+6.91%) | 649,200 |
23 Aug 2022 | USD | 4.15 | 4.355 | 4.14 | 4.34 | 4.34 | +0.17 (+4.08%) | 680,100 |
22 Aug 2022 | USD | 4.2 | 4.3 | 4.11 | 4.17 | 4.17 | -0.19 (-4.36%) | 800,400 |
19 Aug 2022 | USD | 4.56 | 4.58 | 4.275 | 4.36 | 4.36 | -0.36 (-7.63%) | 825,800 |
18 Aug 2022 | USD | 4.52 | 4.775 | 4.44 | 4.72 | 4.72 | +0.19 (+4.19%) | 1,137,900 |
17 Aug 2022 | USD | 4.78 | 4.89 | 4.53 | 4.53 | 4.53 | -0.35 (-7.17%) | 1,313,100 |
16 Aug 2022 | USD | 5.14 | 5.19 | 4.81 | 4.88 | 4.88 | -0.31 (-5.97%) | 1,152,800 |
15 Aug 2022 | USD | 5.31 | 5.34 | 5.05 | 5.19 | 5.19 | -0.21 (-3.89%) | 1,065,300 |
12 Aug 2022 | USD | 5.1 | 5.45 | 4.91 | 5.4 | 5.4 | +0.35 (+6.93%) | 1,149,200 |
11 Aug 2022 | USD | 5.6 | 5.66 | 4.96 | 5.05 | 5.05 | -0.42 (-7.68%) | 1,319,100 |
10 Aug 2022 | USD | 5.04 | 5.51 | 4.931 | 5.47 | 5.47 | +0.7 (+14.68%) | 1,787,500 |
9 Aug 2022 | USD | 4.56 | 4.99 | 4.392 | 4.77 | 4.77 | -0.15 (-3.05%) | 1,203,500 |
8 Aug 2022 | USD | 5 | 5.505 | 4.745 | 4.92 | 4.92 | +0.06 (+1.23%) | 1,570,100 |