Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 4.67 | 4.694 | 4.45 | 4.47 | 4.47 | -0.2 (-4.28%) | 416,600 |
20 Sep 2022 | USD | 4.84 | 4.85 | 4.59 | 4.67 | 4.67 | -0.08 (-1.68%) | 786,300 |
19 Sep 2022 | USD | 4.98 | 5.1 | 4.7 | 4.75 | 4.75 | -0.3 (-5.94%) | 952,200 |
16 Sep 2022 | USD | 5.19 | 5.192 | 4.95 | 5.05 | 5.05 | -0.3 (-5.61%) | 1,939,300 |
15 Sep 2022 | USD | 5.24 | 5.39 | 5.184 | 5.35 | 5.35 | +0.14 (+2.69%) | 668,700 |
14 Sep 2022 | USD | 5.14 | 5.37 | 5.07 | 5.21 | 5.21 | +0.07 (+1.36%) | 868,800 |
13 Sep 2022 | USD | 5.2 | 5.5 | 5.12 | 5.14 | 5.14 | -0.19 (-3.56%) | 1,001,600 |
12 Sep 2022 | USD | 5.29 | 5.46 | 5.04 | 5.33 | 5.33 | +0.05 (+0.95%) | 1,315,300 |
9 Sep 2022 | USD | 5.13 | 5.5 | 5.13 | 5.28 | 5.28 | +0.18 (+3.53%) | 766,100 |
8 Sep 2022 | USD | 4.76 | 5.11 | 4.76 | 5.1 | 5.1 | +0.28 (+5.81%) | 611,200 |
7 Sep 2022 | USD | 4.51 | 4.88 | 4.49 | 4.82 | 4.82 | +0.29 (+6.40%) | 1,528,700 |
6 Sep 2022 | USD | 4.71 | 4.93 | 4.51 | 4.53 | 4.53 | -0.11 (-2.37%) | 2,177,236 |
2 Sep 2022 | USD | 4.54 | 4.85 | 4.47 | 4.64 | 4.64 | +0.13 (+2.88%) | 1,305,000 |
1 Sep 2022 | USD | 4.33 | 4.98 | 4.238 | 4.51 | 4.51 | +0.19 (+4.40%) | 3,916,500 |
31 Aug 2022 | USD | 4.24 | 4.35 | 4.16 | 4.32 | 4.32 | +0.08 (+1.89%) | 750,100 |
30 Aug 2022 | USD | 4.45 | 4.4692 | 4.19 | 4.24 | 4.24 | -0.2 (-4.50%) | 370,272 |
29 Aug 2022 | USD | 4.5 | 4.55 | 4.4 | 4.44 | 4.44 | -0.11 (-2.42%) | 296,894 |
26 Aug 2022 | USD | 4.82 | 4.82 | 4.5 | 4.55 | 4.55 | -0.26 (-5.41%) | 506,700 |
25 Aug 2022 | USD | 4.95 | 4.97 | 4.76 | 4.81 | 4.81 | -0.11 (-2.24%) | 325,200 |
24 Aug 2022 | USD | 4.78 | 4.99 | 4.71 | 4.92 | 4.92 | +0.15 (+3.14%) | 563,300 |
23 Aug 2022 | USD | 4.82 | 4.91 | 4.65 | 4.77 | 4.77 | -0.055 (-1.14%) | 1,931,200 |
22 Aug 2022 | USD | 4.81 | 5.01 | 4.79 | 4.825 | 4.825 | -0.065 (-1.33%) | 414,100 |
19 Aug 2022 | USD | 4.94 | 4.995 | 4.82 | 4.89 | 4.89 | -0.1 (-2.00%) | 437,100 |
18 Aug 2022 | USD | 5.32 | 5.47 | 4.87 | 4.99 | 4.99 | -0.32 (-6.03%) | 693,900 |
17 Aug 2022 | USD | 5.31 | 5.51 | 5.28 | 5.31 | 5.31 | -0.1 (-1.85%) | 457,300 |
16 Aug 2022 | USD | 5.58 | 5.65 | 5.25 | 5.41 | 5.41 | -0.21 (-3.74%) | 1,957,400 |
15 Aug 2022 | USD | 5.55 | 5.72 | 5.45 | 5.62 | 5.62 | 0.0 (0.0%) | 564,000 |
12 Aug 2022 | USD | 5.38 | 5.76 | 5.33 | 5.62 | 5.62 | +0.34 (+6.44%) | 970,500 |
11 Aug 2022 | USD | 5.39 | 5.46 | 5.2 | 5.28 | 5.28 | -0.1 (-1.86%) | 675,600 |
10 Aug 2022 | USD | 4.92 | 5.44 | 4.92 | 5.38 | 5.38 | +0.49 (+10.02%) | 3,225,000 |