Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.15 | 4.19 | 3.96 | 4.08 | 4.08 | +0.05 (+1.24%) | 116,200 |
22 Sep 2022 | USD | 4.23 | 4.23 | 4.02 | 4.03 | 4.03 | -0.16 (-3.82%) | 88,000 |
21 Sep 2022 | USD | 4.18 | 4.39 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 103,200 |
20 Sep 2022 | USD | 4.27 | 4.56 | 4.17 | 4.21 | 4.21 | -0.04 (-0.94%) | 84,300 |
19 Sep 2022 | USD | 4.55 | 4.55 | 4.17 | 4.25 | 4.25 | -0.19 (-4.28%) | 119,700 |
16 Sep 2022 | USD | 4.59 | 4.59 | 4.36 | 4.44 | 4.44 | -0.07 (-1.55%) | 75,300 |
15 Sep 2022 | USD | 4.7 | 4.78 | 4.49 | 4.51 | 4.51 | -0.21 (-4.45%) | 34,600 |
14 Sep 2022 | USD | 4.79 | 4.84 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 13,600 |
13 Sep 2022 | USD | 4.93 | 5 | 4.78 | 4.78 | 4.78 | -0.21 (-4.21%) | 38,700 |
12 Sep 2022 | USD | 5.01 | 5.05 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 43,700 |
9 Sep 2022 | USD | 5.02 | 5.08 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 33,700 |
8 Sep 2022 | USD | 4.99 | 5.09 | 4.85 | 5.01 | 5.01 | -0.02 (-0.40%) | 68,600 |
7 Sep 2022 | USD | 4.88 | 5.06 | 4.8 | 5.03 | 5.03 | +0.17 (+3.50%) | 61,300 |
6 Sep 2022 | USD | 4.87 | 4.94 | 4.61 | 4.86 | 4.86 | +0.22 (+4.74%) | 76,500 |
2 Sep 2022 | USD | 4.75 | 4.83 | 4.53 | 4.64 | 4.64 | +0.11 (+2.43%) | 38,300 |
1 Sep 2022 | USD | 4.75 | 4.89 | 4.4 | 4.53 | 4.53 | -0.28 (-5.82%) | 166,600 |
31 Aug 2022 | USD | 4.82 | 4.97 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 43,400 |
30 Aug 2022 | USD | 5.48 | 5.48 | 4.69 | 4.84 | 4.84 | -0.06 (-1.22%) | 171,200 |
29 Aug 2022 | USD | 4.91 | 5.16 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 110,300 |
26 Aug 2022 | USD | 4.93 | 4.99 | 4.75 | 4.89 | 4.89 | +0.04 (+0.82%) | 98,900 |
25 Aug 2022 | USD | 4.71 | 5 | 4.71 | 4.85 | 4.85 | +0.16 (+3.41%) | 45,200 |
24 Aug 2022 | USD | 4.7 | 4.77 | 4.69 | 4.69 | 4.69 | +0.06 (+1.30%) | 31,200 |
23 Aug 2022 | USD | 4.67 | 4.87 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 52,300 |
22 Aug 2022 | USD | 4.75 | 4.76 | 4.61 | 4.69 | 4.69 | -0.15 (-3.10%) | 77,900 |
19 Aug 2022 | USD | 4.89 | 4.93 | 4.77 | 4.84 | 4.84 | -0.05 (-1.02%) | 62,300 |
18 Aug 2022 | USD | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | -0.1 (-2.00%) | 41,300 |
17 Aug 2022 | USD | 4.98 | 5.01 | 4.85 | 4.99 | 4.99 | +0.01 (+0.20%) | 40,000 |
16 Aug 2022 | USD | 4.97 | 5.08 | 4.79 | 4.98 | 4.98 | +0.03 (+0.61%) | 100,700 |
15 Aug 2022 | USD | 5.09 | 5.1 | 4.85 | 4.95 | 4.95 | -0.15 (-2.94%) | 83,300 |
12 Aug 2022 | USD | 5.09 | 5.15 | 4.91 | 5.1 | 5.1 | +0.04 (+0.79%) | 83,800 |