Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.8 | 3.825 | 3.65 | 3.7 | 3.7 | -0.12 (-3.14%) | 318,400 |
15 Sep 2022 | USD | 3.94 | 3.99 | 3.8 | 3.82 | 3.82 | -0.14 (-3.54%) | 252,900 |
14 Sep 2022 | USD | 4.03 | 4.1 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 163,800 |
13 Sep 2022 | USD | 4.14 | 4.2 | 3.92 | 3.98 | 3.98 | -0.23 (-5.46%) | 265,800 |
12 Sep 2022 | USD | 4.16 | 4.41 | 4.08 | 4.21 | 4.21 | +0.17 (+4.21%) | 559,400 |
9 Sep 2022 | USD | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -0.07 (-1.70%) | 155,600 |
8 Sep 2022 | USD | 3.96 | 4.15 | 3.89 | 4.11 | 4.11 | +0.12 (+3.01%) | 187,900 |
7 Sep 2022 | USD | 4.14 | 4.14 | 3.9 | 3.99 | 3.99 | -0.12 (-2.92%) | 145,000 |
6 Sep 2022 | USD | 4.11 | 4.21 | 3.97 | 4.11 | 4.11 | -0.06 (-1.44%) | 129,200 |
2 Sep 2022 | USD | 4.23 | 4.25 | 4.01 | 4.17 | 4.17 | +0.01 (+0.24%) | 96,600 |
1 Sep 2022 | USD | 4.2 | 4.23 | 3.97 | 4.16 | 4.16 | -0.04 (-0.95%) | 110,300 |
31 Aug 2022 | USD | 4.03 | 4.29 | 3.85 | 4.2 | 4.2 | +0.19 (+4.74%) | 165,900 |
30 Aug 2022 | USD | 4.06 | 4.08 | 3.865 | 4.01 | 4.01 | +0.03 (+0.75%) | 107,300 |
29 Aug 2022 | USD | 4 | 4.13 | 3.9 | 3.98 | 3.98 | -0.07 (-1.73%) | 115,800 |
26 Aug 2022 | USD | 4.19 | 4.19 | 4.01 | 4.05 | 4.05 | -0.15 (-3.57%) | 148,500 |
25 Aug 2022 | USD | 4.13 | 4.21 | 4.063 | 4.2 | 4.2 | +0.06 (+1.45%) | 106,600 |
24 Aug 2022 | USD | 4.34 | 4.34 | 4.09 | 4.14 | 4.14 | -0.18 (-4.17%) | 187,500 |
23 Aug 2022 | USD | 4.13 | 4.38 | 4.07 | 4.32 | 4.32 | +0.23 (+5.62%) | 139,900 |
22 Aug 2022 | USD | 4.41 | 4.41 | 4.06 | 4.09 | 4.09 | -0.32 (-7.26%) | 214,400 |
19 Aug 2022 | USD | 4.35 | 4.53 | 4.26 | 4.41 | 4.41 | +0.03 (+0.68%) | 157,054 |
18 Aug 2022 | USD | 4.67 | 4.68 | 4.33 | 4.38 | 4.38 | -0.25 (-5.40%) | 216,900 |
17 Aug 2022 | USD | 4.5 | 4.66 | 4.4 | 4.63 | 4.63 | +0.13 (+2.89%) | 348,300 |
16 Aug 2022 | USD | 4.32 | 4.57 | 4.1 | 4.5 | 4.5 | +0.2 (+4.65%) | 362,600 |
15 Aug 2022 | USD | 4.33 | 4.61 | 4.15 | 4.3 | 4.3 | +0.04 (+0.94%) | 267,300 |
12 Aug 2022 | USD | 4.16 | 4.3 | 4.148 | 4.26 | 4.26 | +0.1 (+2.40%) | 223,200 |
11 Aug 2022 | USD | 4.4 | 4.52 | 4.16 | 4.16 | 4.16 | -0.28 (-6.31%) | 242,700 |
10 Aug 2022 | USD | 4.51 | 4.51 | 4.265 | 4.44 | 4.44 | -0.02 (-0.45%) | 187,400 |
9 Aug 2022 | USD | 4.44 | 4.6 | 4.25 | 4.46 | 4.46 | +0.01 (+0.22%) | 204,300 |
8 Aug 2022 | USD | 4.3 | 4.57 | 4.18 | 4.45 | 4.45 | +0.18 (+4.22%) | 199,300 |
5 Aug 2022 | USD | 4.25 | 4.31 | 4.15 | 4.27 | 4.27 | +0.02 (+0.47%) | 102,500 |