Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 4.53 | 5.105 | 4.53 | 4.75 | 4.75 | +0.17 (+3.71%) | 1,810,200 |
14 Sep 2022 | USD | 4.23 | 4.63 | 4.09 | 4.58 | 4.58 | +0.27 (+6.26%) | 1,294,200 |
13 Sep 2022 | USD | 4.29 | 4.49 | 4.15 | 4.31 | 4.31 | -0.23 (-5.07%) | 1,252,300 |
12 Sep 2022 | USD | 4.1 | 4.62 | 4.1 | 4.54 | 4.54 | +0.48 (+11.82%) | 1,695,700 |
9 Sep 2022 | USD | 3.86 | 4.06 | 3.84 | 4.06 | 4.06 | +0.25 (+6.56%) | 719,300 |
8 Sep 2022 | USD | 3.65 | 3.825 | 3.53 | 3.81 | 3.81 | +0.1 (+2.70%) | 858,800 |
7 Sep 2022 | USD | 3.6 | 3.755 | 3.46 | 3.71 | 3.71 | +0.09 (+2.49%) | 1,217,800 |
6 Sep 2022 | USD | 4 | 4.04 | 3.62 | 3.62 | 3.62 | -0.34 (-8.59%) | 1,490,700 |
2 Sep 2022 | USD | 4.38 | 4.4 | 3.94 | 3.96 | 3.96 | -0.34 (-7.91%) | 854,100 |
1 Sep 2022 | USD | 4.36 | 4.44 | 4.18 | 4.3 | 4.3 | -0.14 (-3.15%) | 716,163 |
31 Aug 2022 | USD | 3.99 | 4.48 | 3.98 | 4.44 | 4.44 | +0.51 (+12.98%) | 1,162,400 |
30 Aug 2022 | USD | 4 | 4.12 | 3.855 | 3.93 | 3.93 | -0.08 (-2.00%) | 651,000 |
29 Aug 2022 | USD | 4.02 | 4.225 | 3.955 | 4.01 | 4.01 | -0.09 (-2.20%) | 948,300 |
26 Aug 2022 | USD | 4.52 | 4.52 | 4.04 | 4.1 | 4.1 | -0.37 (-8.28%) | 1,078,900 |
25 Aug 2022 | USD | 4.52 | 4.57 | 4.332 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,086,300 |
24 Aug 2022 | USD | 3.99 | 4.49 | 3.95 | 4.48 | 4.48 | +0.5 (+12.56%) | 930,900 |
23 Aug 2022 | USD | 3.91 | 4.15 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 621,300 |
22 Aug 2022 | USD | 3.925 | 3.99 | 3.81 | 3.97 | 3.97 | -0.1 (-2.46%) | 786,100 |
19 Aug 2022 | USD | 4.57 | 4.57 | 4.01 | 4.07 | 4.07 | -0.63 (-13.40%) | 1,271,300 |
18 Aug 2022 | USD | 4.73 | 4.74 | 4.3 | 4.7 | 4.7 | +0.1 (+2.17%) | 837,100 |
17 Aug 2022 | USD | 5.09 | 5.1 | 4.47 | 4.6 | 4.6 | -0.56 (-10.85%) | 1,586,500 |
16 Aug 2022 | USD | 4.87 | 5.305 | 4.83 | 5.16 | 5.16 | +0.24 (+4.88%) | 4,037,800 |
15 Aug 2022 | USD | 5.02 | 5.06 | 4.73 | 4.92 | 4.92 | -0.03 (-0.61%) | 901,400 |
12 Aug 2022 | USD | 4.54 | 5.1 | 4.52 | 4.95 | 4.95 | +0.77 (+18.42%) | 3,592,000 |
11 Aug 2022 | USD | 4.6 | 4.6 | 4.135 | 4.18 | 4.18 | -0.18 (-4.13%) | 987,300 |
10 Aug 2022 | USD | 4.15 | 4.425 | 4.09 | 4.36 | 4.36 | +0.29 (+7.13%) | 854,800 |
9 Aug 2022 | USD | 4.2 | 4.2 | 3.94 | 4.07 | 4.07 | -0.06 (-1.45%) | 695,300 |
8 Aug 2022 | USD | 4.57 | 4.64 | 4.05 | 4.13 | 4.13 | -0.38 (-8.43%) | 1,026,400 |
5 Aug 2022 | USD | 4.31 | 4.695 | 4.21 | 4.51 | 4.51 | +0.3 (+7.13%) | 1,398,200 |
4 Aug 2022 | USD | 3.98 | 4.25 | 3.94 | 4.21 | 4.21 | +0.25 (+6.31%) | 707,400 |