Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.49 | 4.54 | 4.317 | 4.45 | 4.45 | +0.01 (+0.23%) | 44,100 |
15 Sep 2022 | USD | 4.47 | 4.66 | 4.34 | 4.44 | 4.44 | +0.11 (+2.54%) | 36,300 |
14 Sep 2022 | USD | 4.48 | 4.48 | 4.31 | 4.33 | 4.33 | -0.1 (-2.26%) | 36,700 |
13 Sep 2022 | USD | 4.25 | 4.54 | 4.25 | 4.43 | 4.43 | +0.07 (+1.61%) | 40,600 |
12 Sep 2022 | USD | 4.558 | 4.558 | 4.2 | 4.36 | 4.36 | 0.0 (0.0%) | 33,000 |
9 Sep 2022 | USD | 4.42 | 4.5 | 4.22 | 4.36 | 4.36 | -0.06 (-1.36%) | 46,200 |
8 Sep 2022 | USD | 4.23 | 4.49 | 4.23 | 4.42 | 4.42 | +0.17 (+4%) | 22,700 |
7 Sep 2022 | USD | 4.16 | 4.28 | 4.13 | 4.25 | 4.25 | +0.01 (+0.24%) | 28,500 |
6 Sep 2022 | USD | 4.31 | 4.317 | 4.16 | 4.24 | 4.24 | -0.09 (-2.08%) | 52,600 |
2 Sep 2022 | USD | 4.332 | 4.44 | 4.23 | 4.33 | 4.33 | -0.02 (-0.46%) | 43,600 |
1 Sep 2022 | USD | 4.4 | 4.405 | 4.257 | 4.35 | 4.35 | -0.07 (-1.58%) | 27,200 |
31 Aug 2022 | USD | 4.39 | 4.48 | 4.35 | 4.42 | 4.42 | +0.02 (+0.45%) | 32,400 |
30 Aug 2022 | USD | 4.55 | 4.62 | 4.3 | 4.4 | 4.4 | -0.11 (-2.44%) | 52,500 |
29 Aug 2022 | USD | 4.6 | 4.79 | 4.44 | 4.51 | 4.51 | -0.15 (-3.22%) | 99,900 |
26 Aug 2022 | USD | 4.74 | 4.953 | 4.44 | 4.66 | 4.66 | -0.17 (-3.52%) | 298,700 |
25 Aug 2022 | USD | 5.85 | 6.1 | 4.7 | 4.83 | 4.83 | -0.57 (-10.56%) | 3,332,800 |
24 Aug 2022 | USD | 4.65 | 5.48 | 4.59 | 5.4 | 5.4 | +0.7 (+14.89%) | 346,800 |
23 Aug 2022 | USD | 4.54 | 4.7 | 4.52 | 4.7 | 4.7 | +0.115 (+2.51%) | 4,300 |
22 Aug 2022 | USD | 4.65 | 4.78 | 4.52 | 4.585 | 4.585 | -0.045 (-0.97%) | 32,000 |
19 Aug 2022 | USD | 4.68 | 4.77 | 4.63 | 4.63 | 4.63 | -0.05 (-1.07%) | 10,800 |
18 Aug 2022 | USD | 4.6 | 4.773 | 4.51 | 4.68 | 4.68 | +0.03 (+0.65%) | 17,900 |
17 Aug 2022 | USD | 4.53 | 4.89 | 4.53 | 4.65 | 4.65 | -0.05 (-1.06%) | 64,300 |
16 Aug 2022 | USD | 4.74 | 4.805 | 4.56 | 4.7 | 4.7 | -0.05 (-1.05%) | 32,800 |
15 Aug 2022 | USD | 4.62 | 4.91 | 4.429 | 4.75 | 4.75 | +0.05 (+1.06%) | 57,900 |
12 Aug 2022 | USD | 4.93 | 4.99 | 4.69 | 4.7 | 4.7 | -0.2 (-4.08%) | 45,800 |
11 Aug 2022 | USD | 5.306 | 5.306 | 4.63 | 4.9 | 4.9 | -0.28 (-5.41%) | 62,000 |
10 Aug 2022 | USD | 4.92 | 5.24 | 4.792 | 5.18 | 5.18 | +0.26 (+5.28%) | 85,700 |
9 Aug 2022 | USD | 5.71 | 6.247 | 4.92 | 4.92 | 4.92 | -0.33 (-6.29%) | 246,300 |
8 Aug 2022 | USD | 4.92 | 5.29 | 4.83 | 5.25 | 5.25 | +0.14 (+2.74%) | 217,300 |
5 Aug 2022 | USD | 5.25 | 7.5 | 4.89 | 5.11 | 5.11 | -0.14 (-2.67%) | 2,013,900 |