Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 4.86 | 5 | 4.84 | 4.99 | 4.99 | +0.03 (+0.60%) | 33,700 |
2 Sep 2022 | USD | 5.06 | 5.06 | 4.86 | 4.96 | 4.96 | 0.0 (0.0%) | 46,700 |
1 Sep 2022 | USD | 5.18 | 5.18 | 4.82 | 4.96 | 4.96 | -0.15 (-2.94%) | 38,400 |
31 Aug 2022 | USD | 4.8 | 5.285 | 4.75 | 5.11 | 5.11 | +0.31 (+6.46%) | 83,000 |
30 Aug 2022 | USD | 4.7 | 4.8 | 4.61 | 4.8 | 4.8 | +0.17 (+3.67%) | 29,900 |
29 Aug 2022 | USD | 4.66 | 4.8 | 4.62 | 4.63 | 4.63 | -0.12 (-2.53%) | 21,900 |
26 Aug 2022 | USD | 4.75 | 4.87 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 27,900 |
25 Aug 2022 | USD | 4.94 | 5.09 | 4.74 | 4.8 | 4.8 | +0.12 (+2.56%) | 94,000 |
24 Aug 2022 | USD | 4.75 | 4.815 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 39,100 |
23 Aug 2022 | USD | 4.75 | 4.95 | 4.631 | 4.75 | 4.75 | -0.05 (-1.04%) | 27,300 |
22 Aug 2022 | USD | 4.8 | 4.98 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 103,400 |
19 Aug 2022 | USD | 4.76 | 4.98 | 4.68 | 4.73 | 4.73 | -0.17 (-3.47%) | 123,700 |
18 Aug 2022 | USD | 4.81 | 4.95 | 4.77 | 4.9 | 4.9 | +0.15 (+3.16%) | 132,000 |
17 Aug 2022 | USD | 4.85 | 4.95 | 4.7 | 4.75 | 4.75 | -0.08 (-1.66%) | 18,700 |
16 Aug 2022 | USD | 4.94 | 4.94 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 3,300 |
15 Aug 2022 | USD | 4.87 | 5 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 22,100 |
12 Aug 2022 | USD | 4.89 | 4.89 | 4.72 | 4.77 | 4.77 | -0.05 (-1.04%) | 7,600 |
11 Aug 2022 | USD | 4.74 | 4.9 | 4.74 | 4.82 | 4.82 | +0.07 (+1.47%) | 17,800 |
10 Aug 2022 | USD | 4.75 | 4.9 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 16,900 |
9 Aug 2022 | USD | 4.8 | 4.9 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 7,400 |
8 Aug 2022 | USD | 4.81 | 4.9 | 4.76 | 4.86 | 4.86 | +0.05 (+1.04%) | 14,500 |
5 Aug 2022 | USD | 4.81 | 4.81 | 4.63 | 4.81 | 4.81 | +0.17 (+3.66%) | 10,000 |
4 Aug 2022 | USD | 4.69 | 4.9 | 4.61 | 4.64 | 4.64 | +0.04 (+0.87%) | 13,400 |
3 Aug 2022 | USD | 4.51 | 4.7 | 4.47 | 4.6 | 4.6 | 0.0 (0.0%) | 9,200 |
2 Aug 2022 | USD | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.14 (+3.14%) | 6,200 |
1 Aug 2022 | USD | 4.6 | 4.7 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 11,100 |
29 Jul 2022 | USD | 4.54 | 4.85 | 4.36 | 4.46 | 4.46 | -0.14 (-3.04%) | 62,900 |
28 Jul 2022 | USD | 4.68 | 5 | 4.52 | 4.6 | 4.6 | -0.19 (-3.97%) | 34,200 |
27 Jul 2022 | USD | 4.74 | 4.8 | 4.52 | 4.79 | 4.79 | +0.07 (+1.48%) | 17,900 |
26 Jul 2022 | USD | 4.75 | 4.95 | 4.6 | 4.72 | 4.72 | -0.1 (-2.07%) | 12,400 |