Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.8 | 3.814 | 3.41 | 3.67 | 3.67 | -0.37 (-9.16%) | 248,500 |
22 Sep 2022 | USD | 4 | 4.12 | 3.861 | 4.04 | 4.04 | +0.04 (+1%) | 126,800 |
21 Sep 2022 | USD | 4.07 | 4.38 | 4 | 4 | 4 | -0.06 (-1.48%) | 224,500 |
20 Sep 2022 | USD | 4.27 | 4.29 | 4.01 | 4.06 | 4.06 | -0.27 (-6.24%) | 163,100 |
19 Sep 2022 | USD | 4.61 | 4.7 | 4.215 | 4.33 | 4.33 | -0.73 (-14.43%) | 331,400 |
16 Sep 2022 | USD | 4.35 | 5.16 | 4.26 | 5.06 | 5.06 | +0.57 (+12.69%) | 645,300 |
15 Sep 2022 | USD | 4.33 | 4.53 | 4.03 | 4.49 | 4.49 | +0.01 (+0.22%) | 249,800 |
14 Sep 2022 | USD | 4.6 | 5.16 | 4.35 | 4.48 | 4.48 | +0.22 (+5.16%) | 510,700 |
13 Sep 2022 | USD | 4.45 | 4.57 | 4.14 | 4.26 | 4.26 | -0.41 (-8.78%) | 139,800 |
12 Sep 2022 | USD | 4.83 | 4.859 | 4.34 | 4.67 | 4.67 | +0.06 (+1.30%) | 131,900 |
9 Sep 2022 | USD | 4.24 | 4.67 | 4.24 | 4.61 | 4.61 | +0.44 (+10.55%) | 247,700 |
8 Sep 2022 | USD | 4.3 | 4.375 | 3.96 | 4.17 | 4.17 | -0.13 (-3.02%) | 258,400 |
7 Sep 2022 | USD | 4.02 | 4.34 | 3.8 | 4.3 | 4.3 | +0.21 (+5.13%) | 283,600 |
6 Sep 2022 | USD | 4.2 | 4.2 | 3.91 | 4.09 | 4.09 | +0.01 (+0.25%) | 153,500 |
2 Sep 2022 | USD | 3.98 | 4.34 | 3.91 | 4.08 | 4.08 | +0.07 (+1.75%) | 189,100 |
1 Sep 2022 | USD | 4.02 | 4.25 | 3.9 | 4.01 | 4.01 | -0.05 (-1.23%) | 398,023 |
31 Aug 2022 | USD | 4.87 | 4.919 | 4.02 | 4.06 | 4.06 | -0.67 (-14.16%) | 410,300 |
30 Aug 2022 | USD | 4.88 | 5.12 | 4.71 | 4.73 | 4.73 | +0.09 (+1.94%) | 303,700 |
29 Aug 2022 | USD | 4.58 | 4.712 | 4.45 | 4.64 | 4.64 | -0.19 (-3.93%) | 311,700 |
26 Aug 2022 | USD | 5 | 5.153 | 4.72 | 4.83 | 4.83 | -0.17 (-3.40%) | 204,900 |
25 Aug 2022 | USD | 5.15 | 5.26 | 4.82 | 5 | 5 | -0.09 (-1.77%) | 248,600 |
24 Aug 2022 | USD | 5.22 | 5.327 | 5.03 | 5.09 | 5.09 | -0.18 (-3.42%) | 78,600 |
23 Aug 2022 | USD | 5.15 | 5.31 | 5.06 | 5.27 | 5.27 | +0.16 (+3.13%) | 116,400 |
22 Aug 2022 | USD | 4.9 | 5.115 | 4.75 | 5.11 | 5.11 | +0.06 (+1.19%) | 324,900 |
19 Aug 2022 | USD | 5.48 | 5.48 | 4.88 | 5.05 | 5.05 | -0.68 (-11.87%) | 210,700 |
18 Aug 2022 | USD | 5.51 | 5.81 | 5.5 | 5.73 | 5.73 | +0.41 (+7.71%) | 183,400 |
17 Aug 2022 | USD | 5.66 | 5.71 | 5.31 | 5.32 | 5.32 | -0.48 (-8.28%) | 229,100 |
16 Aug 2022 | USD | 5.86 | 6.08 | 5.61 | 5.8 | 5.8 | -0.06 (-1.02%) | 295,500 |
15 Aug 2022 | USD | 5.88 | 6.25 | 5.81 | 5.86 | 5.86 | -0.09 (-1.51%) | 286,700 |
12 Aug 2022 | USD | 6.18 | 6.3 | 5.05 | 5.95 | 5.95 | -0.27 (-4.34%) | 633,500 |