Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 4.11 | 4.305 | 4.07 | 4.25 | 4.25 | +0.08 (+1.92%) | 187,700 |
19 Sep 2022 | USD | 4.12 | 4.19 | 4.05 | 4.17 | 4.17 | -0.02 (-0.48%) | 166,800 |
16 Sep 2022 | USD | 4.12 | 4.2 | 4.05 | 4.19 | 4.19 | -0.02 (-0.48%) | 520,100 |
15 Sep 2022 | USD | 4.25 | 4.33 | 4.15 | 4.21 | 4.21 | -0.09 (-2.09%) | 154,100 |
14 Sep 2022 | USD | 4.17 | 4.325 | 4.05 | 4.3 | 4.3 | +0.12 (+2.87%) | 272,700 |
13 Sep 2022 | USD | 4.25 | 4.345 | 4.17 | 4.18 | 4.18 | -0.19 (-4.35%) | 258,000 |
12 Sep 2022 | USD | 4.4 | 4.49 | 4.32 | 4.37 | 4.37 | -0.01 (-0.23%) | 158,500 |
9 Sep 2022 | USD | 4.46 | 4.54 | 4.32 | 4.38 | 4.38 | -0.09 (-2.01%) | 290,300 |
8 Sep 2022 | USD | 4.45 | 4.557 | 4.4 | 4.47 | 4.47 | -0.02 (-0.45%) | 177,300 |
7 Sep 2022 | USD | 4.52 | 4.595 | 4.4 | 4.49 | 4.49 | -0.03 (-0.66%) | 153,900 |
6 Sep 2022 | USD | 4.58 | 4.61 | 4.444 | 4.52 | 4.52 | -0.08 (-1.74%) | 185,800 |
2 Sep 2022 | USD | 4.68 | 4.74 | 4.485 | 4.6 | 4.6 | -0.01 (-0.22%) | 141,300 |
1 Sep 2022 | USD | 4.69 | 4.75 | 4.45 | 4.61 | 4.61 | -0.11 (-2.33%) | 270,800 |
31 Aug 2022 | USD | 4.65 | 4.86 | 4.62 | 4.72 | 4.72 | +0.15 (+3.28%) | 346,300 |
30 Aug 2022 | USD | 4.82 | 4.85 | 4.55 | 4.57 | 4.57 | -0.21 (-4.39%) | 174,100 |
29 Aug 2022 | USD | 4.7 | 4.86 | 4.68 | 4.78 | 4.78 | -0.03 (-0.62%) | 175,900 |
26 Aug 2022 | USD | 5 | 5 | 4.8 | 4.81 | 4.81 | -0.19 (-3.80%) | 160,900 |
25 Aug 2022 | USD | 4.82 | 5.049 | 4.81 | 5 | 5 | +0.2 (+4.17%) | 205,000 |
24 Aug 2022 | USD | 4.65 | 4.9 | 4.65 | 4.8 | 4.8 | +0.14 (+3.00%) | 166,600 |
23 Aug 2022 | USD | 4.65 | 4.85 | 4.65 | 4.66 | 4.66 | -0.02 (-0.43%) | 188,100 |
22 Aug 2022 | USD | 4.8 | 4.831 | 4.57 | 4.68 | 4.68 | -0.13 (-2.70%) | 285,200 |
19 Aug 2022 | USD | 4.97 | 4.97 | 4.8 | 4.81 | 4.81 | -0.28 (-5.50%) | 200,400 |
18 Aug 2022 | USD | 5.18 | 5.256 | 4.92 | 5.09 | 5.09 | -0.04 (-0.78%) | 263,100 |
17 Aug 2022 | USD | 5.14 | 5.18 | 4.98 | 5.13 | 5.13 | -0.09 (-1.72%) | 201,600 |
16 Aug 2022 | USD | 5.26 | 5.28 | 5.05 | 5.22 | 5.22 | +0.05 (+0.97%) | 257,200 |
15 Aug 2022 | USD | 5.12 | 5.32 | 5.104 | 5.17 | 5.17 | -0.04 (-0.77%) | 238,500 |
12 Aug 2022 | USD | 5.25 | 5.36 | 5.16 | 5.21 | 5.21 | -0.05 (-0.95%) | 323,100 |
11 Aug 2022 | USD | 4.95 | 5.68 | 4.93 | 5.26 | 5.26 | +0.34 (+6.91%) | 597,300 |
10 Aug 2022 | USD | 5 | 5.03 | 4.76 | 4.92 | 4.92 | +0.16 (+3.36%) | 368,400 |
9 Aug 2022 | USD | 4.95 | 5.33 | 4.72 | 4.76 | 4.76 | -0.49 (-9.33%) | 825,400 |