Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.71 | 4.71 | 4.51 | 4.58 | 4.58 | -0.2 (-4.18%) | 2,779,500 |
22 Sep 2022 | USD | 4.76 | 4.82 | 4.61 | 4.78 | 4.78 | 0.0 (0.0%) | 2,295,900 |
21 Sep 2022 | USD | 4.79 | 4.99 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 2,451,100 |
20 Sep 2022 | USD | 4.88 | 4.89 | 4.72 | 4.8 | 4.8 | -0.14 (-2.83%) | 1,337,200 |
19 Sep 2022 | USD | 4.85 | 4.97 | 4.84 | 4.94 | 4.94 | 0.0 (0.0%) | 1,902,300 |
16 Sep 2022 | USD | 4.93 | 4.98 | 4.85 | 4.94 | 4.94 | -0.08 (-1.59%) | 3,714,300 |
15 Sep 2022 | USD | 5.23 | 5.27 | 4.97 | 5.02 | 5.02 | -0.27 (-5.10%) | 2,359,600 |
14 Sep 2022 | USD | 5.09 | 5.29 | 5.02 | 5.29 | 5.29 | +0.2 (+3.93%) | 1,969,800 |
13 Sep 2022 | USD | 5.36 | 5.4 | 5.09 | 5.09 | 5.09 | -0.47 (-8.45%) | 1,675,400 |
12 Sep 2022 | USD | 5.36 | 5.57 | 5.36 | 5.56 | 5.56 | +0.23 (+4.32%) | 2,405,300 |
9 Sep 2022 | USD | 5.22 | 5.34 | 5.17 | 5.33 | 5.33 | +0.2 (+3.90%) | 1,858,000 |
8 Sep 2022 | USD | 4.98 | 5.15 | 4.88 | 5.13 | 5.13 | +0.09 (+1.79%) | 1,664,100 |
7 Sep 2022 | USD | 4.88 | 5.09 | 4.83 | 5.04 | 5.04 | +0.14 (+2.86%) | 1,634,500 |
6 Sep 2022 | USD | 5.01 | 5.07 | 4.84 | 4.9 | 4.9 | -0.14 (-2.78%) | 2,200,100 |
2 Sep 2022 | USD | 5.18 | 5.25 | 5 | 5.04 | 5.04 | -0.07 (-1.37%) | 1,670,100 |
1 Sep 2022 | USD | 5.37 | 5.42 | 5.1 | 5.11 | 5.11 | -0.37 (-6.75%) | 3,061,800 |
31 Aug 2022 | USD | 5.79 | 5.81 | 5.45 | 5.48 | 5.48 | -0.23 (-4.03%) | 2,717,800 |
30 Aug 2022 | USD | 5.76 | 5.84 | 5.66 | 5.71 | 5.71 | +0.03 (+0.53%) | 3,030,900 |
29 Aug 2022 | USD | 5.71 | 5.81 | 5.67 | 5.68 | 5.68 | -0.1 (-1.73%) | 4,555,600 |
26 Aug 2022 | USD | 5.96 | 6 | 5.77 | 5.78 | 5.78 | -0.18 (-3.02%) | 2,021,200 |
25 Aug 2022 | USD | 5.59 | 5.97 | 5.59 | 5.96 | 5.96 | +0.38 (+6.81%) | 4,177,400 |
24 Aug 2022 | USD | 5.45 | 5.61 | 5.44 | 5.58 | 5.58 | +0.12 (+2.20%) | 1,273,000 |
23 Aug 2022 | USD | 5.51 | 5.69 | 5.44 | 5.46 | 5.46 | -0.06 (-1.09%) | 958,400 |
22 Aug 2022 | USD | 5.5 | 5.72 | 5.44 | 5.52 | 5.52 | -0.07 (-1.25%) | 1,839,000 |
19 Aug 2022 | USD | 5.61 | 5.69 | 5.49 | 5.59 | 5.59 | -0.16 (-2.78%) | 2,112,000 |
18 Aug 2022 | USD | 5.65 | 5.77 | 5.65 | 5.75 | 5.75 | +0.13 (+2.31%) | 2,588,600 |
17 Aug 2022 | USD | 5.7 | 5.71 | 5.49 | 5.62 | 5.62 | -0.17 (-2.94%) | 1,388,400 |
16 Aug 2022 | USD | 5.52 | 5.8 | 5.52 | 5.79 | 5.79 | +0.16 (+2.84%) | 1,885,800 |
15 Aug 2022 | USD | 5.58 | 5.74 | 5.51 | 5.63 | 5.63 | 0.0 (0.0%) | 5,715,700 |
12 Aug 2022 | USD | 5.39 | 5.65 | 5.37 | 5.63 | 5.63 | +0.28 (+5.23%) | 2,455,800 |