Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 4.01 | 4.18 | 3.98 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,039,600 |
19 Sep 2022 | USD | 3.76 | 4.16 | 3.76 | 4.12 | 4.12 | +0.29 (+7.57%) | 1,694,400 |
16 Sep 2022 | USD | 3.71 | 3.85 | 3.64 | 3.83 | 3.83 | 0.0 (0.0%) | 1,525,900 |
15 Sep 2022 | USD | 3.82 | 3.98 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,536,800 |
14 Sep 2022 | USD | 3.9 | 3.94 | 3.81 | 3.85 | 3.85 | -0.08 (-2.04%) | 1,630,900 |
13 Sep 2022 | USD | 3.98 | 4.17 | 3.91 | 3.93 | 3.93 | -0.26 (-6.21%) | 1,488,300 |
12 Sep 2022 | USD | 4.3 | 4.36 | 4.15 | 4.19 | 4.19 | -0.02 (-0.48%) | 1,397,600 |
9 Sep 2022 | USD | 3.87 | 4.23 | 3.84 | 4.21 | 4.21 | +0.39 (+10.21%) | 5,469,100 |
8 Sep 2022 | USD | 3.78 | 3.93 | 3.65 | 3.82 | 3.82 | -0.09 (-2.30%) | 1,872,300 |
7 Sep 2022 | USD | 3.54 | 3.93 | 3.54 | 3.91 | 3.91 | +0.35 (+9.83%) | 1,370,900 |
6 Sep 2022 | USD | 3.76 | 3.83 | 3.53 | 3.56 | 3.56 | -0.28 (-7.29%) | 1,461,900 |
2 Sep 2022 | USD | 3.94 | 3.94 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,535,600 |
1 Sep 2022 | USD | 3.9 | 3.94 | 3.66 | 3.85 | 3.85 | +0.03 (+0.79%) | 3,140,100 |
31 Aug 2022 | USD | 3.92 | 4.08 | 3.78 | 3.82 | 3.82 | -0.2 (-4.98%) | 3,042,600 |
30 Aug 2022 | USD | 4.43 | 4.46 | 3.96 | 4.02 | 4.02 | -0.35 (-8.01%) | 3,457,200 |
29 Aug 2022 | USD | 4.48 | 4.54 | 4.34 | 4.37 | 4.37 | -0.1 (-2.24%) | 2,113,700 |
26 Aug 2022 | USD | 4.66 | 4.73 | 4.42 | 4.47 | 4.47 | -0.2 (-4.28%) | 3,391,100 |
25 Aug 2022 | USD | 4.47 | 4.76 | 4.47 | 4.67 | 4.67 | +0.2 (+4.47%) | 2,118,800 |
24 Aug 2022 | USD | 4.3 | 4.55 | 4.26 | 4.47 | 4.47 | +0.18 (+4.20%) | 1,628,400 |
23 Aug 2022 | USD | 4.04 | 4.3 | 4.03 | 4.29 | 4.29 | +0.35 (+8.88%) | 1,346,700 |
22 Aug 2022 | USD | 3.99 | 4.01 | 3.86 | 3.94 | 3.94 | -0.09 (-2.23%) | 1,503,000 |
19 Aug 2022 | USD | 4.25 | 4.25 | 4.02 | 4.03 | 4.03 | -0.33 (-7.57%) | 1,561,900 |
18 Aug 2022 | USD | 4.5 | 4.5 | 4.27 | 4.36 | 4.36 | -0.09 (-2.02%) | 1,205,300 |
17 Aug 2022 | USD | 4.37 | 4.54 | 4.28 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,696,900 |
16 Aug 2022 | USD | 4.45 | 4.47 | 4.28 | 4.43 | 4.43 | -0.12 (-2.64%) | 1,731,400 |
15 Aug 2022 | USD | 4.28 | 4.56 | 4.25 | 4.55 | 4.55 | +0.14 (+3.17%) | 1,859,000 |
12 Aug 2022 | USD | 4.2 | 4.41 | 4.16 | 4.41 | 4.41 | +0.4 (+9.98%) | 1,734,700 |
11 Aug 2022 | USD | 4.25 | 4.26 | 3.98 | 4.01 | 4.01 | -0.16 (-3.84%) | 2,086,700 |
10 Aug 2022 | USD | 4.05 | 4.33 | 4.02 | 4.17 | 4.17 | +0.24 (+6.11%) | 2,844,000 |
9 Aug 2022 | USD | 4.14 | 4.15 | 3.87 | 3.93 | 3.93 | -0.3 (-7.09%) | 1,498,600 |