Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | USD | 4.18 | 4.31 | 4.07 | 4.25 | 4.25 | +0.03 (+0.71%) | 271,600 |
22 Aug 2022 | USD | 4.45 | 4.49 | 4.18 | 4.22 | 4.22 | -0.28 (-6.22%) | 248,700 |
19 Aug 2022 | USD | 4.64 | 4.67 | 4.46 | 4.5 | 4.5 | -0.18 (-3.85%) | 136,600 |
18 Aug 2022 | USD | 4.78 | 4.78 | 4.58 | 4.68 | 4.68 | -0.12 (-2.50%) | 108,800 |
17 Aug 2022 | USD | 5.03 | 5.16 | 4.724 | 4.8 | 4.8 | -0.34 (-6.61%) | 278,500 |
16 Aug 2022 | USD | 4.74 | 5.28 | 4.66 | 5.14 | 5.14 | +0.36 (+7.53%) | 493,200 |
15 Aug 2022 | USD | 4.55 | 4.88 | 4.34 | 4.78 | 4.78 | +0.16 (+3.46%) | 340,300 |
12 Aug 2022 | USD | 4.27 | 4.72 | 3.9 | 4.62 | 4.62 | +0.22 (+5%) | 1,116,500 |
11 Aug 2022 | USD | 3.51 | 4.53 | 3.45 | 4.4 | 4.4 | +0.91 (+26.07%) | 3,397,200 |
10 Aug 2022 | USD | 3.52 | 3.52 | 3.31 | 3.49 | 3.49 | +0.05 (+1.45%) | 430,600 |
9 Aug 2022 | USD | 3.48 | 3.5 | 3.36 | 3.44 | 3.44 | -0.02 (-0.58%) | 126,600 |
8 Aug 2022 | USD | 3.51 | 3.54 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 195,100 |
5 Aug 2022 | USD | 3.42 | 3.51 | 3.34 | 3.5 | 3.5 | +0.07 (+2.04%) | 193,700 |
4 Aug 2022 | USD | 3.48 | 3.48 | 3.36 | 3.43 | 3.43 | -0.04 (-1.15%) | 94,400 |
3 Aug 2022 | USD | 3.44 | 3.58 | 3.44 | 3.47 | 3.47 | +0.09 (+2.66%) | 376,600 |
2 Aug 2022 | USD | 3.3 | 3.45 | 3.3 | 3.38 | 3.38 | +0.05 (+1.50%) | 130,700 |
1 Aug 2022 | USD | 3.47 | 3.47 | 3.2 | 3.33 | 3.33 | -0.15 (-4.31%) | 498,200 |
29 Jul 2022 | USD | 3.5 | 3.52 | 3.41 | 3.48 | 3.48 | -0.02 (-0.57%) | 354,300 |
28 Jul 2022 | USD | 3.52 | 3.52 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 156,500 |
27 Jul 2022 | USD | 3.41 | 3.541 | 3.31 | 3.5 | 3.5 | +0.12 (+3.55%) | 186,700 |
26 Jul 2022 | USD | 3.47 | 3.57 | 3.315 | 3.38 | 3.38 | -0.09 (-2.59%) | 192,000 |
25 Jul 2022 | USD | 3.46 | 3.47 | 3.32 | 3.47 | 3.47 | +0.025 (+0.73%) | 142,500 |
22 Jul 2022 | USD | 3.54 | 3.55 | 3.39 | 3.445 | 3.445 | -0.095 (-2.68%) | 192,700 |
21 Jul 2022 | USD | 3.52 | 3.565 | 3.462 | 3.54 | 3.54 | +0.02 (+0.57%) | 322,200 |
20 Jul 2022 | USD | 3.54 | 3.64 | 3.405 | 3.52 | 3.52 | +0.02 (+0.57%) | 657,800 |
19 Jul 2022 | USD | 3.44 | 3.56 | 3.41 | 3.5 | 3.5 | +0.11 (+3.24%) | 173,600 |
18 Jul 2022 | USD | 3.54 | 3.69 | 3.32 | 3.39 | 3.39 | -0.11 (-3.14%) | 484,900 |
15 Jul 2022 | USD | 3.52 | 3.53 | 3.42 | 3.5 | 3.5 | +0.04 (+1.16%) | 153,400 |
14 Jul 2022 | USD | 3.47 | 3.5 | 3.39 | 3.46 | 3.46 | -0.03 (-0.86%) | 126,800 |
13 Jul 2022 | USD | 3.44 | 3.54 | 3.401 | 3.49 | 3.49 | +0.01 (+0.29%) | 187,800 |