Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 4.81 | 4.89 | 4.18 | 4.64 | 4.64 | +0.36 (+8.41%) | 13,400 |
20 Sep 2022 | USD | 4.8 | 4.8 | 4.28 | 4.28 | 4.28 | -0.5 (-10.46%) | 8,000 |
19 Sep 2022 | USD | 4.47 | 4.78 | 4.17 | 4.78 | 4.78 | +0.05 (+1.06%) | 16,800 |
16 Sep 2022 | USD | 4.7 | 4.8 | 4.6 | 4.73 | 4.73 | -0.06 (-1.25%) | 8,400 |
15 Sep 2022 | USD | 4.41 | 4.79 | 4.1 | 4.79 | 4.79 | +0.51 (+11.92%) | 2,559 |
14 Sep 2022 | USD | 4.41 | 4.41 | 4.15 | 4.28 | 4.28 | +0.323 (+8.16%) | 6,271 |
13 Sep 2022 | USD | 3.957 | 3.957 | 3.957 | 3.957 | 3.957 | -0.036 (-0.90%) | 8,946 |
12 Sep 2022 | USD | 3.993 | 3.993 | 3.993 | 3.993 | 3.993 | -0.517 (-11.46%) | 1,750 |
9 Sep 2022 | USD | 4.62 | 4.8 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 3,400 |
8 Sep 2022 | USD | 4.72 | 4.72 | 3.92 | 4.65 | 4.65 | -0.08 (-1.69%) | 5,700 |
7 Sep 2022 | USD | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | +0.55 (+13.16%) | 2,200 |
6 Sep 2022 | USD | 4.36 | 4.8 | 4.12 | 4.18 | 4.18 | -0.37 (-8.13%) | 7,100 |
2 Sep 2022 | USD | 4.28 | 4.73 | 4.14 | 4.55 | 4.55 | +0.25 (+5.81%) | 8,000 |
1 Sep 2022 | USD | 4.5 | 4.54 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 6,300 |
31 Aug 2022 | USD | 4.75 | 4.8 | 4 | 4.34 | 4.34 | +0.32 (+7.96%) | 20,600 |
30 Aug 2022 | USD | 4.06 | 4.5 | 4.02 | 4.02 | 4.02 | -0.37 (-8.43%) | 19,700 |
29 Aug 2022 | USD | 4.01 | 4.54 | 3.92 | 4.39 | 4.39 | +0.49 (+12.56%) | 14,300 |
26 Aug 2022 | USD | 4.91 | 4.91 | 3.9 | 3.9 | 3.9 | -1.18 (-23.23%) | 4,400 |
25 Aug 2022 | USD | 4.75 | 5.08 | 3.98 | 5.08 | 5.08 | +0.333 (+7.00%) | 4,000 |
24 Aug 2022 | USD | 5.18 | 5.18 | 4.25 | 4.7475 | 4.7475 | -0.443 (-8.53%) | 4,054 |
23 Aug 2022 | USD | 5.18 | 5.2 | 4.12 | 5.19 | 5.19 | +0.19 (+3.80%) | 15,300 |
22 Aug 2022 | USD | 5.16 | 5.18 | 3.91 | 5 | 5 | +0.53 (+11.86%) | 7,100 |
19 Aug 2022 | USD | 4.45 | 5.2 | 4.3 | 4.47 | 4.47 | +0.22 (+5.18%) | 10,500 |
18 Aug 2022 | USD | 4.46 | 5.29 | 4.01 | 4.25 | 4.25 | -0.5 (-10.53%) | 14,700 |
17 Aug 2022 | USD | 5.7 | 6.75 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 3,500 |
16 Aug 2022 | USD | 6.02 | 6.02 | 4.95 | 4.95 | 4.95 | -2.75 (-35.71%) | 1,900 |
15 Aug 2022 | USD | 8.95 | 8.95 | 5.24 | 7.7 | 7.7 | -1.29 (-14.35%) | 2,600 |
12 Aug 2022 | USD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | +0.04 (+0.45%) | 800 |
11 Aug 2022 | USD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +1.3 (+16.99%) | 500 |
10 Aug 2022 | USD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 1,600 |