Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.54 | 4.78 | 4.51 | 4.77 | 4.77 | +0.27 (+6%) | 46,900 |
15 Sep 2022 | USD | 4.57 | 4.58 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 7,200 |
14 Sep 2022 | USD | 4.59 | 4.81 | 4.54 | 4.61 | 4.61 | +0.1 (+2.22%) | 13,700 |
13 Sep 2022 | USD | 4.72 | 4.88 | 4.51 | 4.51 | 4.51 | -0.15 (-3.22%) | 8,800 |
12 Sep 2022 | USD | 4.54 | 4.8 | 4.54 | 4.66 | 4.66 | +0.12 (+2.64%) | 8,400 |
9 Sep 2022 | USD | 4.39 | 4.55 | 4.39 | 4.54 | 4.54 | +0.07 (+1.57%) | 16,500 |
8 Sep 2022 | USD | 4.62 | 4.76 | 4.39 | 4.47 | 4.47 | -0.22 (-4.69%) | 28,200 |
7 Sep 2022 | USD | 4.93 | 4.97 | 4.67 | 4.69 | 4.69 | -0.23 (-4.67%) | 24,000 |
6 Sep 2022 | USD | 5.05 | 5.1 | 4.73 | 4.92 | 4.92 | -0.13 (-2.57%) | 36,000 |
2 Sep 2022 | USD | 5.12 | 5.16 | 5.05 | 5.05 | 5.05 | -0.07 (-1.37%) | 8,300 |
1 Sep 2022 | USD | 5.25 | 5.35 | 5.12 | 5.12 | 5.12 | -0.15 (-2.85%) | 8,200 |
31 Aug 2022 | USD | 5.2 | 5.34 | 5.15 | 5.27 | 5.27 | +0.07 (+1.35%) | 9,100 |
30 Aug 2022 | USD | 5.26 | 5.27 | 5.13 | 5.2 | 5.2 | -0.03 (-0.57%) | 8,100 |
29 Aug 2022 | USD | 5.21 | 5.32 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,200 |
26 Aug 2022 | USD | 5.28 | 5.32 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 12,500 |
25 Aug 2022 | USD | 5.32 | 5.32 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 7,800 |
24 Aug 2022 | USD | 5.18 | 5.35 | 5.17 | 5.29 | 5.29 | +0.03 (+0.57%) | 9,600 |
23 Aug 2022 | USD | 5.24 | 5.26 | 5.14 | 5.26 | 5.26 | -0.02 (-0.38%) | 13,900 |
22 Aug 2022 | USD | 5.17 | 5.33 | 5.16 | 5.28 | 5.28 | -0.03 (-0.56%) | 8,300 |
19 Aug 2022 | USD | 5.2 | 5.34 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 10,200 |
18 Aug 2022 | USD | 5.25 | 5.25 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 10,800 |
17 Aug 2022 | USD | 5.37 | 5.49 | 5.23 | 5.24 | 5.24 | -0.2 (-3.68%) | 17,200 |
16 Aug 2022 | USD | 5.41 | 5.48 | 5.37 | 5.44 | 5.44 | -0.03 (-0.55%) | 12,000 |
15 Aug 2022 | USD | 5.77 | 5.77 | 5.42 | 5.47 | 5.47 | -0.51 (-8.53%) | 25,700 |
12 Aug 2022 | USD | 5.9 | 5.98 | 5.74 | 5.98 | 5.98 | +0.13 (+2.22%) | 28,300 |
11 Aug 2022 | USD | 5.8 | 5.92 | 5.6 | 5.85 | 5.85 | +0.06 (+1.04%) | 23,500 |
10 Aug 2022 | USD | 5.62 | 5.79 | 5.5 | 5.79 | 5.79 | +0.29 (+5.27%) | 34,000 |
9 Aug 2022 | USD | 5.79 | 5.79 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 21,500 |
8 Aug 2022 | USD | 5.65 | 5.8 | 5.55 | 5.65 | 5.65 | +0.12 (+2.17%) | 13,900 |
5 Aug 2022 | USD | 5.87 | 5.87 | 5.52 | 5.53 | 5.53 | -0.27 (-4.66%) | 17,400 |