Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 5.19 | 5.19 | 4.87 | 5.15 | 5.15 | -0.09 (-1.72%) | 38,600 |
15 Sep 2022 | USD | 4.62 | 5.35 | 4.57 | 5.24 | 5.24 | +0.57 (+12.21%) | 70,500 |
14 Sep 2022 | USD | 4.79 | 4.92 | 4.67 | 4.67 | 4.67 | -0.28 (-5.66%) | 34,600 |
13 Sep 2022 | USD | 5.16 | 5.161 | 4.88 | 4.95 | 4.95 | -0.31 (-5.89%) | 61,200 |
12 Sep 2022 | USD | 4.75 | 5.28 | 4.75 | 5.26 | 5.26 | +0.52 (+10.97%) | 198,200 |
9 Sep 2022 | USD | 4.87 | 4.87 | 4.584 | 4.74 | 4.74 | -0.2 (-4.05%) | 73,500 |
8 Sep 2022 | USD | 4.54 | 5.01 | 4.45 | 4.94 | 4.94 | +0.34 (+7.39%) | 327,600 |
7 Sep 2022 | USD | 4.29 | 4.66 | 4.1 | 4.6 | 4.6 | +0.325 (+7.60%) | 142,300 |
6 Sep 2022 | USD | 3.79 | 4.35 | 3.76 | 4.275 | 4.275 | +0.405 (+10.47%) | 193,400 |
2 Sep 2022 | USD | 3.53 | 4.07 | 3.42 | 3.87 | 3.87 | +0.41 (+11.85%) | 306,300 |
1 Sep 2022 | USD | 3.21 | 3.48 | 3.18 | 3.46 | 3.46 | +0.23 (+7.12%) | 132,600 |
31 Aug 2022 | USD | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | +0.115 (+3.69%) | 31,200 |
30 Aug 2022 | USD | 3.041 | 3.14 | 3.014 | 3.115 | 3.115 | +0.07 (+2.30%) | 79,300 |
29 Aug 2022 | USD | 2.99 | 3.08 | 2.92 | 3.045 | 3.045 | +0.005 (+0.16%) | 163,500 |
26 Aug 2022 | USD | 3.17 | 3.26 | 3 | 3.04 | 3.04 | -0.13 (-4.10%) | 106,600 |
25 Aug 2022 | USD | 3.5 | 3.5 | 3.11 | 3.17 | 3.17 | -0.29 (-8.38%) | 136,600 |
24 Aug 2022 | USD | 3.5 | 3.55 | 3.445 | 3.46 | 3.46 | -0.04 (-1.14%) | 26,300 |
23 Aug 2022 | USD | 3.41 | 3.56 | 3.41 | 3.5 | 3.5 | +0.051 (+1.48%) | 46,200 |
22 Aug 2022 | USD | 3.49 | 3.585 | 3.4 | 3.449 | 3.449 | -0.131 (-3.66%) | 43,700 |
19 Aug 2022 | USD | 3.71 | 3.73 | 3.52 | 3.58 | 3.58 | -0.16 (-4.28%) | 32,200 |
18 Aug 2022 | USD | 3.6 | 3.77 | 3.6 | 3.74 | 3.74 | +0.022 (+0.59%) | 32,300 |
17 Aug 2022 | USD | 3.94 | 3.94 | 3.7 | 3.718 | 3.718 | -0.202 (-5.15%) | 34,600 |
16 Aug 2022 | USD | 4 | 4 | 3.8 | 3.92 | 3.92 | +0.03 (+0.77%) | 37,200 |
15 Aug 2022 | USD | 4.05 | 4.1 | 3.85 | 3.89 | 3.89 | -0.15 (-3.71%) | 66,800 |
12 Aug 2022 | USD | 4 | 4.24 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 69,200 |
11 Aug 2022 | USD | 3.6 | 4 | 3.6 | 3.97 | 3.97 | +0.34 (+9.37%) | 63,900 |
10 Aug 2022 | USD | 3.55 | 3.64 | 3.515 | 3.63 | 3.63 | +0.13 (+3.71%) | 111,000 |
9 Aug 2022 | USD | 3.68 | 3.71 | 3.5 | 3.5 | 3.5 | -0.23 (-6.17%) | 27,300 |
8 Aug 2022 | USD | 3.77 | 3.81 | 3.68 | 3.73 | 3.73 | -0.03 (-0.80%) | 28,200 |
5 Aug 2022 | USD | 3.68 | 3.8 | 3.55 | 3.76 | 3.76 | +0.08 (+2.17%) | 46,800 |