Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.6 | 3.72 | 3.5 | 3.55 | 3.55 | -0.24 (-6.33%) | 1,891,900 |
22 Sep 2022 | USD | 4.09 | 4.14 | 3.69 | 3.79 | 3.79 | -0.34 (-8.23%) | 2,333,100 |
21 Sep 2022 | USD | 4.14 | 4.33 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,409,500 |
20 Sep 2022 | USD | 4.02 | 4.26 | 4.01 | 4.17 | 4.17 | +0.06 (+1.46%) | 1,278,400 |
19 Sep 2022 | USD | 4.05 | 4.16 | 4.01 | 4.11 | 4.11 | -0.05 (-1.20%) | 1,161,200 |
16 Sep 2022 | USD | 4.24 | 4.31 | 4.05 | 4.16 | 4.16 | -0.11 (-2.58%) | 2,375,400 |
15 Sep 2022 | USD | 4.17 | 4.41 | 4.14 | 4.27 | 4.27 | +0.07 (+1.67%) | 1,196,100 |
14 Sep 2022 | USD | 4.48 | 4.49 | 4.1 | 4.2 | 4.2 | -0.27 (-6.04%) | 1,914,500 |
13 Sep 2022 | USD | 4.37 | 4.72 | 4.3 | 4.47 | 4.47 | -0.03 (-0.67%) | 2,403,200 |
12 Sep 2022 | USD | 4.57 | 4.63 | 4.38 | 4.5 | 4.5 | -0.01 (-0.22%) | 1,102,200 |
9 Sep 2022 | USD | 4.36 | 4.61 | 4.33 | 4.51 | 4.51 | +0.19 (+4.40%) | 1,511,900 |
8 Sep 2022 | USD | 4.06 | 4.34 | 4.01 | 4.32 | 4.32 | +0.21 (+5.11%) | 1,710,500 |
7 Sep 2022 | USD | 4.28 | 4.35 | 4 | 4.11 | 4.11 | -0.17 (-3.97%) | 2,646,800 |
6 Sep 2022 | USD | 4.75 | 4.75 | 4.26 | 4.28 | 4.28 | -0.4 (-8.55%) | 2,459,900 |
2 Sep 2022 | USD | 4.79 | 4.85 | 4.6 | 4.68 | 4.68 | -0.09 (-1.89%) | 1,037,500 |
1 Sep 2022 | USD | 4.73 | 4.82 | 4.51 | 4.77 | 4.77 | -0.07 (-1.45%) | 2,918,500 |
31 Aug 2022 | USD | 4.84 | 4.93 | 4.7 | 4.84 | 4.84 | -0.01 (-0.21%) | 1,905,500 |
30 Aug 2022 | USD | 4.89 | 4.99 | 4.7 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,188,600 |
29 Aug 2022 | USD | 4.8 | 5.01 | 4.79 | 4.82 | 4.82 | -0.13 (-2.63%) | 1,506,300 |
26 Aug 2022 | USD | 5.28 | 5.4 | 4.91 | 4.95 | 4.95 | -0.26 (-4.99%) | 2,056,400 |
25 Aug 2022 | USD | 5.04 | 5.23 | 5 | 5.21 | 5.21 | +0.21 (+4.20%) | 1,708,700 |
24 Aug 2022 | USD | 4.77 | 5.05 | 4.76 | 5 | 5 | +0.28 (+5.93%) | 1,673,900 |
23 Aug 2022 | USD | 4.52 | 4.82 | 4.52 | 4.72 | 4.72 | +0.18 (+3.96%) | 1,398,000 |
22 Aug 2022 | USD | 4.75 | 4.82 | 4.43 | 4.54 | 4.54 | -0.35 (-7.16%) | 3,119,500 |
19 Aug 2022 | USD | 5.14 | 5.24 | 4.86 | 4.89 | 4.89 | -0.42 (-7.91%) | 2,844,100 |
18 Aug 2022 | USD | 5.1 | 5.41 | 5.04 | 5.31 | 5.31 | +0.2 (+3.91%) | 3,380,100 |
17 Aug 2022 | USD | 5.22 | 5.28 | 5.05 | 5.11 | 5.11 | -0.2 (-3.77%) | 1,720,300 |
16 Aug 2022 | USD | 5.48 | 5.5 | 5.23 | 5.31 | 5.31 | -0.17 (-3.10%) | 2,438,500 |
15 Aug 2022 | USD | 5.3 | 5.55 | 5.3 | 5.48 | 5.48 | +0.14 (+2.62%) | 2,451,100 |
12 Aug 2022 | USD | 5.38 | 5.41 | 5.22 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,795,300 |