Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 3.74 | 3.75 | 3.57 | 3.59 | 3.59 | -0.19 (-5.03%) | 739,700 |
21 Sep 2022 | USD | 3.82 | 3.92 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 764,700 |
20 Sep 2022 | USD | 3.95 | 3.95 | 3.79 | 3.82 | 3.82 | -0.16 (-4.02%) | 745,000 |
19 Sep 2022 | USD | 4.04 | 4.04 | 3.82 | 3.98 | 3.98 | -0.08 (-1.97%) | 810,400 |
16 Sep 2022 | USD | 4.13 | 4.22 | 3.93 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,871,500 |
15 Sep 2022 | USD | 4.09 | 4.24 | 4.06 | 4.14 | 4.14 | +0.01 (+0.24%) | 656,100 |
14 Sep 2022 | USD | 4.23 | 4.32 | 4.03 | 4.13 | 4.13 | -0.1 (-2.36%) | 591,000 |
13 Sep 2022 | USD | 4.16 | 4.3 | 4.05 | 4.23 | 4.23 | -0.05 (-1.17%) | 797,700 |
12 Sep 2022 | USD | 4.13 | 4.3 | 4.04 | 4.28 | 4.28 | +0.13 (+3.13%) | 669,600 |
9 Sep 2022 | USD | 3.92 | 4.18 | 3.87 | 4.15 | 4.15 | +0.24 (+6.14%) | 747,000 |
8 Sep 2022 | USD | 3.9 | 4.03 | 3.85 | 3.91 | 3.91 | -0.04 (-1.01%) | 554,400 |
7 Sep 2022 | USD | 3.91 | 3.97 | 3.76 | 3.95 | 3.95 | +0.1 (+2.60%) | 496,400 |
6 Sep 2022 | USD | 3.95 | 4 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 727,200 |
2 Sep 2022 | USD | 3.99 | 4.03 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 580,000 |
1 Sep 2022 | USD | 4.04 | 4.2 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 876,000 |
31 Aug 2022 | USD | 4.18 | 4.36 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,089,900 |
30 Aug 2022 | USD | 4.07 | 4.25 | 4 | 4.11 | 4.11 | +0.13 (+3.27%) | 832,500 |
29 Aug 2022 | USD | 3.94 | 4.02 | 3.86 | 3.98 | 3.98 | -0.02 (-0.50%) | 538,500 |
26 Aug 2022 | USD | 4.2 | 4.2 | 3.97 | 4 | 4 | -0.19 (-4.53%) | 523,500 |
25 Aug 2022 | USD | 4.04 | 4.21 | 4 | 4.19 | 4.19 | +0.18 (+4.49%) | 552,800 |
24 Aug 2022 | USD | 4.06 | 4.12 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 392,900 |
23 Aug 2022 | USD | 4.09 | 4.12 | 4.01 | 4.07 | 4.07 | 0.0 (0.0%) | 566,700 |
22 Aug 2022 | USD | 4.08 | 4.22 | 4.03 | 4.07 | 4.07 | -0.11 (-2.63%) | 504,600 |
19 Aug 2022 | USD | 4.29 | 4.32 | 4.14 | 4.18 | 4.18 | -0.14 (-3.24%) | 485,100 |
18 Aug 2022 | USD | 4.3 | 4.42 | 4.2 | 4.32 | 4.32 | +0.02 (+0.47%) | 641,900 |
17 Aug 2022 | USD | 4.45 | 4.55 | 4.28 | 4.3 | 4.3 | -0.1 (-2.27%) | 922,300 |
16 Aug 2022 | USD | 4.57 | 4.6 | 4.32 | 4.4 | 4.4 | -0.21 (-4.56%) | 1,160,000 |
15 Aug 2022 | USD | 4.53 | 4.77 | 4.38 | 4.61 | 4.61 | +0.05 (+1.10%) | 983,900 |
12 Aug 2022 | USD | 4.36 | 4.6 | 4.3 | 4.56 | 4.56 | +0.2 (+4.59%) | 995,100 |
11 Aug 2022 | USD | 4.22 | 4.81 | 4.11 | 4.36 | 4.36 | +0.14 (+3.32%) | 1,972,200 |