Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 4.805 | 5.01 | 4.5 | 4.64 | 4.64 | +0.22 (+4.98%) | 131,100 |
8 Sep 2022 | USD | 4.35 | 4.72 | 4.2 | 4.42 | 4.42 | +0.05 (+1.14%) | 147,500 |
7 Sep 2022 | USD | 4.3 | 4.44 | 4.2 | 4.37 | 4.37 | +0.12 (+2.82%) | 114,300 |
6 Sep 2022 | USD | 3.8 | 4.25 | 3.72 | 4.25 | 4.25 | +0.55 (+14.86%) | 239,900 |
2 Sep 2022 | USD | 3.75 | 3.91 | 3.54 | 3.7 | 3.7 | -0.22 (-5.61%) | 27,100 |
1 Sep 2022 | USD | 3.9 | 3.92 | 3.64 | 3.92 | 3.92 | +0.03 (+0.77%) | 24,700 |
31 Aug 2022 | USD | 3.99 | 4 | 3.83 | 3.89 | 3.89 | -0.1 (-2.51%) | 11,900 |
30 Aug 2022 | USD | 4 | 4 | 3.9 | 3.99 | 3.99 | +0.17 (+4.45%) | 36,700 |
29 Aug 2022 | USD | 3.76 | 4 | 3.6 | 3.82 | 3.82 | +0.06 (+1.60%) | 30,600 |
26 Aug 2022 | USD | 4 | 4.05 | 3.61 | 3.76 | 3.76 | -0.15 (-3.84%) | 47,700 |
25 Aug 2022 | USD | 4.02 | 4.02 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 42,100 |
24 Aug 2022 | USD | 4.15 | 4.2 | 3.85 | 3.94 | 3.94 | -0.07 (-1.75%) | 39,300 |
23 Aug 2022 | USD | 3.75 | 4.12 | 3.695 | 4.01 | 4.01 | +0.35 (+9.56%) | 104,700 |
22 Aug 2022 | USD | 4.03 | 4.24 | 3.55 | 3.66 | 3.66 | -0.35 (-8.73%) | 132,200 |
19 Aug 2022 | USD | 4.25 | 4.41 | 3.87 | 4.01 | 4.01 | -0.11 (-2.67%) | 124,600 |
18 Aug 2022 | USD | 4.1 | 4.25 | 4 | 4.12 | 4.12 | -0.07 (-1.67%) | 66,900 |
17 Aug 2022 | USD | 4.19 | 4.2 | 4 | 4.19 | 4.19 | +0.14 (+3.46%) | 49,000 |
16 Aug 2022 | USD | 3.95 | 4.15 | 3.95 | 4.05 | 4.05 | -0.1 (-2.41%) | 35,500 |
15 Aug 2022 | USD | 4.16 | 4.21 | 3.95 | 4.15 | 4.15 | 0.0 (0.0%) | 62,200 |
12 Aug 2022 | USD | 4.09 | 4.2 | 4.08 | 4.15 | 4.15 | +0.09 (+2.22%) | 65,000 |
11 Aug 2022 | USD | 4.05 | 4.19 | 3.91 | 4.06 | 4.06 | +0.06 (+1.50%) | 42,600 |
10 Aug 2022 | USD | 4.24 | 4.24 | 3.91 | 4 | 4 | -0.04 (-0.99%) | 21,400 |
9 Aug 2022 | USD | 4.13 | 4.13 | 3.9 | 4.04 | 4.04 | -0.01 (-0.25%) | 40,000 |
8 Aug 2022 | USD | 4 | 4.1 | 3.9 | 4.05 | 4.05 | +0.22 (+5.74%) | 37,900 |
5 Aug 2022 | USD | 3.95 | 4.05 | 3.81 | 3.83 | 3.83 | -0.086 (-2.20%) | 55,300 |
4 Aug 2022 | USD | 4.065 | 4.18 | 3.8 | 3.916 | 3.916 | -0.084 (-2.10%) | 55,800 |
3 Aug 2022 | USD | 4.38 | 4.39 | 3.92 | 4 | 4 | -0.25 (-5.88%) | 84,700 |
2 Aug 2022 | USD | 4.15 | 4.3 | 3.91 | 4.25 | 4.25 | +0.15 (+3.66%) | 149,600 |
1 Aug 2022 | USD | 4.15 | 4.38 | 3.85 | 4.1 | 4.1 | +0.17 (+4.33%) | 145,400 |
29 Jul 2022 | USD | 4.2 | 4.22 | 3.63 | 3.93 | 3.93 | -0.03 (-0.76%) | 89,300 |