Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.96 | 4.99 | 4.55 | 4.58 | 4.58 | -0.5 (-9.84%) | 6,238,600 |
15 Sep 2022 | USD | 5.01 | 5.155 | 4.96 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,310,700 |
14 Sep 2022 | USD | 5.1 | 5.14 | 4.945 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,539,200 |
13 Sep 2022 | USD | 5.255 | 5.36 | 5.08 | 5.11 | 5.11 | -0.29 (-5.37%) | 1,430,100 |
12 Sep 2022 | USD | 5.3 | 5.4 | 5.225 | 5.4 | 5.4 | +0.11 (+2.08%) | 1,313,100 |
9 Sep 2022 | USD | 5.27 | 5.3 | 5.11 | 5.29 | 5.29 | +0.12 (+2.32%) | 1,144,900 |
8 Sep 2022 | USD | 5.22 | 5.28 | 5.07 | 5.17 | 5.17 | -0.13 (-2.45%) | 958,600 |
7 Sep 2022 | USD | 4.99 | 5.37 | 4.94 | 5.3 | 5.3 | +0.28 (+5.58%) | 1,327,800 |
6 Sep 2022 | USD | 5.22 | 5.3 | 5 | 5.02 | 5.02 | -0.3 (-5.64%) | 1,348,800 |
2 Sep 2022 | USD | 5.21 | 5.36 | 5.06 | 5.32 | 5.32 | +0.08 (+1.53%) | 2,318,200 |
1 Sep 2022 | USD | 5.17 | 5.28 | 4.94 | 5.24 | 5.24 | +0.09 (+1.75%) | 1,534,900 |
31 Aug 2022 | USD | 4.97 | 5.19 | 4.87 | 5.15 | 5.15 | +0.3 (+6.19%) | 1,789,500 |
30 Aug 2022 | USD | 5.06 | 5.06 | 4.745 | 4.85 | 4.85 | -0.21 (-4.15%) | 1,384,100 |
29 Aug 2022 | USD | 5.25 | 5.39 | 5.05 | 5.06 | 5.06 | -0.24 (-4.53%) | 1,408,800 |
26 Aug 2022 | USD | 5.35 | 5.4 | 5.115 | 5.3 | 5.3 | +0.18 (+3.52%) | 3,280,000 |
25 Aug 2022 | USD | 4.88 | 5.25 | 4.855 | 5.12 | 5.12 | +0.38 (+8.02%) | 2,732,400 |
24 Aug 2022 | USD | 4.46 | 4.87 | 4.45 | 4.74 | 4.74 | +0.22 (+4.87%) | 1,757,500 |
23 Aug 2022 | USD | 4.51 | 4.62 | 4.43 | 4.52 | 4.52 | +0.03 (+0.67%) | 951,300 |
22 Aug 2022 | USD | 4.46 | 4.56 | 4.37 | 4.49 | 4.49 | +0.01 (+0.22%) | 1,379,200 |
19 Aug 2022 | USD | 4.49 | 4.54 | 4.44 | 4.48 | 4.48 | -0.07 (-1.54%) | 912,700 |
18 Aug 2022 | USD | 4.45 | 4.55 | 4.388 | 4.55 | 4.55 | +0.09 (+2.02%) | 1,109,500 |
17 Aug 2022 | USD | 4.75 | 4.75 | 4.45 | 4.46 | 4.46 | -0.28 (-5.91%) | 1,244,000 |
16 Aug 2022 | USD | 4.74 | 4.84 | 4.69 | 4.74 | 4.74 | -0.07 (-1.46%) | 936,700 |
15 Aug 2022 | USD | 4.63 | 4.89 | 4.57 | 4.81 | 4.81 | +0.14 (+3.00%) | 1,205,000 |
12 Aug 2022 | USD | 4.52 | 4.785 | 4.52 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,247,200 |
11 Aug 2022 | USD | 4.63 | 4.979 | 4.61 | 4.65 | 4.65 | +0.06 (+1.31%) | 1,760,200 |
10 Aug 2022 | USD | 4.54 | 4.605 | 4.435 | 4.59 | 4.59 | +0.09 (+2%) | 1,278,200 |
9 Aug 2022 | USD | 4.52 | 4.545 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,213,600 |
8 Aug 2022 | USD | 4.5 | 4.6 | 4.405 | 4.51 | 4.51 | +0.02 (+0.45%) | 1,654,700 |
5 Aug 2022 | USD | 4.57 | 4.59 | 4.48 | 4.49 | 4.49 | -0.19 (-4.06%) | 998,500 |