Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.21 | 4.74 | 4.115 | 4.47 | 4.47 | +0.12 (+2.76%) | 4,466,500 |
15 Sep 2022 | USD | 4.48 | 4.72 | 4.04 | 4.35 | 4.35 | -0.14 (-3.12%) | 1,123,200 |
14 Sep 2022 | USD | 4.25 | 4.829 | 4.13 | 4.49 | 4.49 | +0.28 (+6.65%) | 1,132,000 |
13 Sep 2022 | USD | 4.44 | 4.46 | 4.18 | 4.21 | 4.21 | -0.17 (-3.88%) | 480,000 |
12 Sep 2022 | USD | 4.47 | 4.47 | 4.2 | 4.38 | 4.38 | -0.05 (-1.13%) | 566,900 |
9 Sep 2022 | USD | 4.28 | 4.46 | 4.14 | 4.43 | 4.43 | +0.3 (+7.26%) | 570,500 |
8 Sep 2022 | USD | 4.46 | 4.57 | 4.13 | 4.13 | 4.13 | -0.37 (-8.22%) | 759,800 |
7 Sep 2022 | USD | 4.84 | 4.88 | 4.35 | 4.5 | 4.5 | -0.33 (-6.83%) | 763,739 |
6 Sep 2022 | USD | 5.45 | 5.5 | 4.82 | 4.83 | 4.83 | -0.51 (-9.55%) | 726,000 |
2 Sep 2022 | USD | 5.24 | 5.54 | 5.24 | 5.34 | 5.34 | +0.03 (+0.56%) | 556,500 |
1 Sep 2022 | USD | 5.45 | 5.58 | 5.24 | 5.31 | 5.31 | -0.2 (-3.63%) | 797,400 |
31 Aug 2022 | USD | 5.19 | 5.6 | 5.14 | 5.51 | 5.51 | +0.34 (+6.58%) | 824,721 |
30 Aug 2022 | USD | 5.49 | 5.578 | 5.03 | 5.17 | 5.17 | -0.29 (-5.31%) | 775,966 |
29 Aug 2022 | USD | 5.31 | 5.51 | 5 | 5.46 | 5.46 | 0.0 (0.0%) | 741,745 |
26 Aug 2022 | USD | 5.5 | 5.72 | 5.26 | 5.46 | 5.46 | -0.15 (-2.67%) | 914,000 |
25 Aug 2022 | USD | 5.3 | 5.89 | 5.26 | 5.61 | 5.61 | +0.31 (+5.85%) | 1,253,400 |
24 Aug 2022 | USD | 5.22 | 5.31 | 5.01 | 5.3 | 5.3 | +0.15 (+2.91%) | 1,111,000 |
23 Aug 2022 | USD | 5.25 | 5.435 | 5.09 | 5.15 | 5.15 | -0.14 (-2.65%) | 1,262,166 |
22 Aug 2022 | USD | 5.2 | 5.48 | 5.14 | 5.29 | 5.29 | +0.04 (+0.76%) | 1,223,198 |
19 Aug 2022 | USD | 5.55 | 5.55 | 4.92 | 5.25 | 5.25 | -0.34 (-6.08%) | 1,778,400 |
18 Aug 2022 | USD | 5.31 | 5.6 | 5.08 | 5.59 | 5.59 | +0.27 (+5.08%) | 984,300 |
17 Aug 2022 | USD | 5.61 | 5.715 | 5.02 | 5.32 | 5.32 | -0.4 (-6.99%) | 951,100 |
16 Aug 2022 | USD | 5.42 | 5.96 | 5.31 | 5.72 | 5.72 | +0.28 (+5.15%) | 1,432,900 |
15 Aug 2022 | USD | 4.98 | 5.56 | 4.845 | 5.44 | 5.44 | +0.4 (+7.94%) | 1,047,900 |
12 Aug 2022 | USD | 5 | 5.26 | 4.86 | 5.04 | 5.04 | +0.02 (+0.40%) | 933,700 |
11 Aug 2022 | USD | 5.39 | 5.42 | 4.76 | 5.02 | 5.02 | -0.28 (-5.28%) | 2,061,000 |
10 Aug 2022 | USD | 4.57 | 5.316 | 4.43 | 5.3 | 5.3 | +0.81 (+18.04%) | 584,600 |
9 Aug 2022 | USD | 5.15 | 5.16 | 4.36 | 4.49 | 4.49 | -0.45 (-9.11%) | 602,600 |
8 Aug 2022 | USD | 4.78 | 5.22 | 4.57 | 4.94 | 4.94 | +0.47 (+10.51%) | 778,200 |
5 Aug 2022 | USD | 4.3 | 4.51 | 4.119 | 4.47 | 4.47 | +0.17 (+3.95%) | 514,500 |