Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 4.05 | 4.13 | 3.86 | 4.08 | 4.08 | +0.02 (+0.49%) | 46,700 |
16 Sep 2022 | USD | 4.31 | 4.39 | 3.96 | 4.06 | 4.06 | -0.4 (-8.97%) | 485,800 |
15 Sep 2022 | USD | 4.71 | 4.85 | 4.29 | 4.46 | 4.46 | -0.26 (-5.51%) | 176,400 |
14 Sep 2022 | USD | 4.98 | 5.01 | 4.71 | 4.72 | 4.72 | -0.29 (-5.79%) | 126,100 |
13 Sep 2022 | USD | 5.14 | 5.32 | 4.98 | 5.01 | 5.01 | -0.23 (-4.39%) | 89,900 |
12 Sep 2022 | USD | 5.2 | 5.5 | 5.165 | 5.24 | 5.24 | -0.01 (-0.19%) | 54,100 |
9 Sep 2022 | USD | 5.297 | 5.42 | 5.12 | 5.25 | 5.25 | -0.15 (-2.78%) | 213,800 |
8 Sep 2022 | USD | 4.85 | 5.4 | 4.82 | 5.4 | 5.4 | +0.54 (+11.11%) | 60,000 |
7 Sep 2022 | USD | 5.09 | 5.28 | 4.58 | 4.86 | 4.86 | -0.28 (-5.45%) | 61,900 |
6 Sep 2022 | USD | 5.18 | 5.58 | 5 | 5.14 | 5.14 | -0.02 (-0.39%) | 168,800 |
2 Sep 2022 | USD | 4.84 | 5.46 | 4.69 | 5.16 | 5.16 | +0.39 (+8.18%) | 54,200 |
1 Sep 2022 | USD | 4.66 | 4.77 | 4.41 | 4.77 | 4.77 | +0.02 (+0.42%) | 40,500 |
31 Aug 2022 | USD | 4.44 | 4.83 | 4.35 | 4.75 | 4.75 | +0.44 (+10.21%) | 167,400 |
30 Aug 2022 | USD | 4.61 | 4.62 | 4.31 | 4.31 | 4.31 | -0.23 (-5.07%) | 75,500 |
29 Aug 2022 | USD | 4.72 | 4.82 | 4.5 | 4.54 | 4.54 | -0.3 (-6.20%) | 88,000 |
26 Aug 2022 | USD | 4.8 | 5.085 | 4.75 | 4.84 | 4.84 | -0.03 (-0.62%) | 9,100 |
25 Aug 2022 | USD | 4.87 | 4.97 | 4.85 | 4.87 | 4.87 | +0.05 (+1.04%) | 13,800 |
24 Aug 2022 | USD | 4.82 | 4.945 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 31,700 |
23 Aug 2022 | USD | 4.95 | 5.08 | 4.76 | 4.79 | 4.79 | -0.13 (-2.64%) | 32,600 |
22 Aug 2022 | USD | 5 | 5.015 | 4.88 | 4.92 | 4.92 | -0.14 (-2.77%) | 24,500 |
19 Aug 2022 | USD | 4.93 | 5.16 | 4.93 | 5.06 | 5.06 | +0.01 (+0.20%) | 12,100 |
18 Aug 2022 | USD | 5.02 | 5.21 | 4.99 | 5.05 | 5.05 | -0.02 (-0.39%) | 61,800 |
17 Aug 2022 | USD | 5.05 | 5.2 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 44,900 |
16 Aug 2022 | USD | 5.26 | 5.26 | 5 | 5.07 | 5.07 | -0.17 (-3.24%) | 34,600 |
15 Aug 2022 | USD | 5.24 | 5.32 | 5.12 | 5.24 | 5.24 | +0.02 (+0.38%) | 100,400 |
12 Aug 2022 | USD | 5.26 | 5.39 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 32,100 |
11 Aug 2022 | USD | 5.04 | 5.64 | 5.04 | 5.26 | 5.26 | +0.04 (+0.77%) | 54,700 |
10 Aug 2022 | USD | 5.17 | 5.385 | 5.17 | 5.22 | 5.22 | +0.12 (+2.35%) | 36,000 |
9 Aug 2022 | USD | 5.72 | 5.72 | 5.01 | 5.1 | 5.1 | -0.73 (-12.52%) | 106,800 |
8 Aug 2022 | USD | 5.96 | 6.11 | 5.76 | 5.83 | 5.83 | -0.17 (-2.83%) | 35,600 |