Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.35 | 3.45 | 3.22 | 3.35 | 3.35 | -0.1 (-2.90%) | 339,900 |
22 Sep 2022 | USD | 3.61 | 3.64 | 3.41 | 3.45 | 3.45 | -0.18 (-4.96%) | 267,800 |
21 Sep 2022 | USD | 3.59 | 3.8 | 3.53 | 3.63 | 3.63 | +0.06 (+1.68%) | 609,800 |
20 Sep 2022 | USD | 3.77 | 3.83 | 3.56 | 3.57 | 3.57 | -0.26 (-6.79%) | 569,400 |
19 Sep 2022 | USD | 3.75 | 3.87 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 340,900 |
16 Sep 2022 | USD | 3.83 | 3.88 | 3.75 | 3.82 | 3.82 | -0.04 (-1.04%) | 312,400 |
15 Sep 2022 | USD | 3.66 | 4 | 3.65 | 3.86 | 3.86 | +0.03 (+0.78%) | 641,500 |
14 Sep 2022 | USD | 3.91 | 3.91 | 3.76 | 3.83 | 3.83 | -0.08 (-2.05%) | 367,100 |
13 Sep 2022 | USD | 4.11 | 4.12 | 3.85 | 3.91 | 3.91 | -0.37 (-8.64%) | 580,400 |
12 Sep 2022 | USD | 4.34 | 4.43 | 4.16 | 4.28 | 4.28 | -0.03 (-0.70%) | 416,000 |
9 Sep 2022 | USD | 4.25 | 4.44 | 4.22 | 4.31 | 4.31 | +0.13 (+3.11%) | 975,400 |
8 Sep 2022 | USD | 3.95 | 4.22 | 3.87 | 4.18 | 4.18 | +0.18 (+4.50%) | 1,086,300 |
7 Sep 2022 | USD | 3.72 | 4.02 | 3.72 | 4 | 4 | +0.26 (+6.95%) | 564,800 |
6 Sep 2022 | USD | 4.11 | 4.11 | 3.73 | 3.74 | 3.74 | -0.35 (-8.56%) | 602,000 |
2 Sep 2022 | USD | 3.9 | 4.23 | 3.86 | 4.09 | 4.09 | +0.16 (+4.07%) | 867,300 |
1 Sep 2022 | USD | 4.02 | 4.02 | 3.8 | 3.93 | 3.93 | -0.15 (-3.68%) | 630,100 |
31 Aug 2022 | USD | 3.79 | 4.14 | 3.67 | 4.08 | 4.08 | +0.39 (+10.57%) | 1,420,000 |
30 Aug 2022 | USD | 3.69 | 4.49 | 3.56 | 3.69 | 3.69 | -0.22 (-5.63%) | 8,441,700 |
29 Aug 2022 | USD | 4.15 | 4.24 | 3.85 | 3.91 | 3.91 | -0.3 (-7.13%) | 1,800,100 |
26 Aug 2022 | USD | 4.69 | 4.92 | 4.2 | 4.21 | 4.21 | -0.51 (-10.81%) | 1,245,100 |
25 Aug 2022 | USD | 4.93 | 4.96 | 4.63 | 4.72 | 4.72 | -0.17 (-3.48%) | 887,600 |
24 Aug 2022 | USD | 5 | 5.17 | 4.71 | 4.89 | 4.89 | +0.03 (+0.62%) | 1,500,500 |
23 Aug 2022 | USD | 5.07 | 5.58 | 4.82 | 4.86 | 4.86 | -0.2 (-3.95%) | 1,504,400 |
22 Aug 2022 | USD | 4.67 | 5.48 | 4.64 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,037,200 |
19 Aug 2022 | USD | 4.76 | 5.65 | 4.71 | 5.02 | 5.02 | -0.19 (-3.65%) | 3,386,100 |
18 Aug 2022 | USD | 5.71 | 5.74 | 4.83 | 5.21 | 5.21 | -1.19 (-18.59%) | 6,122,800 |
17 Aug 2022 | USD | 5.41 | 7.19 | 5.28 | 6.4 | 6.4 | +1.11 (+20.98%) | 31,467,900 |
16 Aug 2022 | USD | 4.03 | 6.57 | 4.03 | 5.29 | 5.29 | +1.28 (+31.92%) | 21,829,700 |
15 Aug 2022 | USD | 4.1 | 4.27 | 3.88 | 4.01 | 4.01 | -0.11 (-2.67%) | 1,284,700 |
12 Aug 2022 | USD | 3.67 | 4.24 | 3.53 | 4.12 | 4.12 | +0.54 (+15.08%) | 1,908,400 |