Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.06 | 4.06 | 3.83 | 3.91 | 3.91 | -0.2 (-4.87%) | 3,031,200 |
15 Sep 2022 | USD | 4.06 | 4.31 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,450,900 |
14 Sep 2022 | USD | 4.08 | 4.12 | 3.885 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,519,300 |
13 Sep 2022 | USD | 3.86 | 4.099 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,297,200 |
12 Sep 2022 | USD | 4.24 | 4.315 | 3.98 | 4 | 4 | -0.22 (-5.21%) | 1,842,600 |
9 Sep 2022 | USD | 4.13 | 4.295 | 4.08 | 4.22 | 4.22 | +0.16 (+3.94%) | 724,600 |
8 Sep 2022 | USD | 4.05 | 4.145 | 3.96 | 4.06 | 4.06 | -0.08 (-1.93%) | 916,500 |
7 Sep 2022 | USD | 3.8 | 4.323 | 3.78 | 4.14 | 4.14 | +0.36 (+9.52%) | 2,747,000 |
6 Sep 2022 | USD | 3.52 | 3.845 | 3.44 | 3.78 | 3.78 | +0.26 (+7.39%) | 1,678,200 |
2 Sep 2022 | USD | 3.6 | 3.67 | 3.431 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,571,600 |
1 Sep 2022 | USD | 3.55 | 3.62 | 3.37 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,665,700 |
31 Aug 2022 | USD | 3.67 | 3.759 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,053,800 |
30 Aug 2022 | USD | 3.63 | 3.72 | 3.52 | 3.63 | 3.63 | +0.11 (+3.13%) | 1,207,400 |
29 Aug 2022 | USD | 3.58 | 3.665 | 3.48 | 3.52 | 3.52 | -0.1 (-2.76%) | 739,100 |
26 Aug 2022 | USD | 3.788 | 3.835 | 3.6 | 3.62 | 3.62 | -0.16 (-4.23%) | 1,263,600 |
25 Aug 2022 | USD | 3.65 | 3.78 | 3.629 | 3.78 | 3.78 | +0.17 (+4.71%) | 573,500 |
24 Aug 2022 | USD | 3.62 | 3.775 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 740,300 |
23 Aug 2022 | USD | 3.7 | 3.75 | 3.605 | 3.62 | 3.62 | -0.07 (-1.90%) | 727,400 |
22 Aug 2022 | USD | 3.83 | 3.83 | 3.68 | 3.69 | 3.69 | -0.22 (-5.63%) | 1,071,700 |
19 Aug 2022 | USD | 4.05 | 4.09 | 3.86 | 3.91 | 3.91 | -0.22 (-5.33%) | 1,089,700 |
18 Aug 2022 | USD | 4.26 | 4.26 | 4.05 | 4.13 | 4.13 | -0.15 (-3.50%) | 750,300 |
17 Aug 2022 | USD | 4.35 | 4.37 | 4.1 | 4.28 | 4.28 | -0.17 (-3.82%) | 1,245,600 |
16 Aug 2022 | USD | 4.48 | 4.515 | 4.235 | 4.45 | 4.45 | +0.06 (+1.37%) | 1,852,500 |
15 Aug 2022 | USD | 3.93 | 4.415 | 3.86 | 4.39 | 4.39 | +0.46 (+11.70%) | 2,822,900 |
12 Aug 2022 | USD | 3.98 | 4.04 | 3.69 | 3.93 | 3.93 | +0.09 (+2.34%) | 2,972,800 |
11 Aug 2022 | USD | 3.87 | 4.01 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,142,600 |
10 Aug 2022 | USD | 3.89 | 3.92 | 3.69 | 3.83 | 3.83 | +0.18 (+4.93%) | 1,256,400 |
9 Aug 2022 | USD | 3.91 | 3.91 | 3.6 | 3.65 | 3.65 | -0.32 (-8.06%) | 1,598,600 |
8 Aug 2022 | USD | 3.78 | 4.17 | 3.73 | 3.97 | 3.97 | +0.39 (+10.89%) | 1,984,900 |
5 Aug 2022 | USD | 3.55 | 3.72 | 3.45 | 3.58 | 3.58 | +0.1 (+2.87%) | 1,587,200 |