Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.09 | 4.35 | 4.04 | 4.108 | 4.108 | -0.032 (-0.77%) | 33,400 |
15 Sep 2022 | USD | 4.22 | 4.22 | 4.06 | 4.14 | 4.14 | -0.13 (-3.04%) | 17,100 |
14 Sep 2022 | USD | 4.47 | 4.47 | 4.1 | 4.27 | 4.27 | -0.15 (-3.39%) | 96,900 |
13 Sep 2022 | USD | 4.4 | 4.503 | 4.301 | 4.42 | 4.42 | -0.08 (-1.78%) | 44,800 |
12 Sep 2022 | USD | 4.43 | 4.68 | 4.35 | 4.5 | 4.5 | +0.03 (+0.67%) | 33,000 |
9 Sep 2022 | USD | 4.37 | 4.77 | 4.33 | 4.47 | 4.47 | +0.135 (+3.11%) | 51,600 |
8 Sep 2022 | USD | 4.17 | 4.39 | 4.09 | 4.335 | 4.335 | +0.015 (+0.35%) | 57,900 |
7 Sep 2022 | USD | 4.21 | 4.373 | 4.185 | 4.32 | 4.32 | +0.12 (+2.86%) | 30,300 |
6 Sep 2022 | USD | 4.22 | 4.23 | 4.115 | 4.2 | 4.2 | -0.2 (-4.55%) | 92,800 |
2 Sep 2022 | USD | 4.2 | 4.73 | 4.043 | 4.4 | 4.4 | +0.19 (+4.51%) | 45,700 |
1 Sep 2022 | USD | 4.14 | 4.3 | 4.018 | 4.21 | 4.21 | -0.09 (-2.09%) | 17,600 |
31 Aug 2022 | USD | 4.23 | 4.32 | 4.17 | 4.3 | 4.3 | +0.13 (+3.12%) | 25,000 |
30 Aug 2022 | USD | 4.25 | 4.31 | 4.17 | 4.17 | 4.17 | -0.06 (-1.42%) | 17,500 |
29 Aug 2022 | USD | 4.21 | 4.27 | 4.13 | 4.23 | 4.23 | +0.09 (+2.17%) | 15,800 |
26 Aug 2022 | USD | 4.33 | 4.378 | 4.07 | 4.14 | 4.14 | -0.04 (-0.96%) | 41,200 |
25 Aug 2022 | USD | 4.5 | 4.52 | 4.12 | 4.18 | 4.18 | -0.24 (-5.43%) | 69,000 |
24 Aug 2022 | USD | 4.53 | 4.701 | 4.353 | 4.42 | 4.42 | -0.03 (-0.67%) | 15,700 |
23 Aug 2022 | USD | 4.45 | 4.575 | 4.32 | 4.45 | 4.45 | +0.03 (+0.68%) | 35,700 |
22 Aug 2022 | USD | 4.43 | 4.659 | 4.24 | 4.42 | 4.42 | +0.09 (+2.08%) | 43,100 |
19 Aug 2022 | USD | 4.59 | 4.62 | 4.209 | 4.33 | 4.33 | -0.21 (-4.63%) | 49,000 |
18 Aug 2022 | USD | 4.65 | 4.75 | 4.52 | 4.54 | 4.54 | +0.13 (+2.95%) | 44,200 |
17 Aug 2022 | USD | 4.52 | 4.63 | 4.38 | 4.41 | 4.41 | -0.17 (-3.71%) | 29,600 |
16 Aug 2022 | USD | 4.64 | 4.64 | 4.4 | 4.58 | 4.58 | +0.08 (+1.78%) | 17,000 |
15 Aug 2022 | USD | 4.7 | 4.72 | 4.48 | 4.5 | 4.5 | -0.18 (-3.85%) | 77,800 |
12 Aug 2022 | USD | 4.69 | 4.712 | 4.43 | 4.68 | 4.68 | -0.045 (-0.95%) | 61,700 |
11 Aug 2022 | USD | 4.77 | 5.05 | 4.64 | 4.725 | 4.725 | +0.085 (+1.83%) | 46,100 |
10 Aug 2022 | USD | 4.79 | 4.8 | 4.53 | 4.64 | 4.64 | -0.22 (-4.53%) | 36,200 |
9 Aug 2022 | USD | 4.54 | 4.98 | 4.54 | 4.86 | 4.86 | +0.3 (+6.58%) | 77,000 |
8 Aug 2022 | USD | 4.6 | 4.68 | 4.467 | 4.56 | 4.56 | -0.08 (-1.72%) | 96,100 |
5 Aug 2022 | USD | 4.39 | 4.78 | 4.38 | 4.64 | 4.64 | +0.207 (+4.67%) | 56,600 |