Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | USD | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 11,600 |
25 Aug 2022 | USD | 4.57 | 4.57 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 9,100 |
24 Aug 2022 | USD | 4.48 | 4.5 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 15,700 |
23 Aug 2022 | USD | 4.45 | 4.55 | 4.45 | 4.46 | 4.46 | +0.12 (+2.76%) | 430,200 |
22 Aug 2022 | USD | 4.24 | 4.4 | 4.23 | 4.34 | 4.34 | -0.03 (-0.69%) | 13,000 |
19 Aug 2022 | USD | 4.32 | 4.39 | 4.3 | 4.37 | 4.37 | +0.06 (+1.39%) | 14,800 |
18 Aug 2022 | USD | 4.27 | 4.33 | 4.26 | 4.31 | 4.31 | +0.09 (+2.13%) | 13,200 |
17 Aug 2022 | USD | 4.2 | 4.24 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 14,500 |
16 Aug 2022 | USD | 4.23 | 4.25 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 30,600 |
15 Aug 2022 | USD | 4.06 | 4.22 | 4.06 | 4.18 | 4.18 | -0.11 (-2.56%) | 4,300 |
12 Aug 2022 | USD | 4.27 | 4.33 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 22,300 |
11 Aug 2022 | USD | 4.29 | 4.39 | 4.29 | 4.32 | 4.32 | +0.12 (+2.86%) | 14,200 |
10 Aug 2022 | USD | 4.13 | 4.26 | 4.09 | 4.2 | 4.2 | +0.07 (+1.69%) | 30,800 |
9 Aug 2022 | USD | 4.12 | 4.24 | 4.11 | 4.13 | 4.13 | +0.04 (+0.98%) | 18,000 |
8 Aug 2022 | USD | 4.01 | 4.11 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 16,100 |
5 Aug 2022 | USD | 4.01 | 4.11 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 10,200 |
4 Aug 2022 | USD | 4.11 | 4.13 | 4.05 | 4.05 | 4.05 | -0.12 (-2.88%) | 9,000 |
3 Aug 2022 | USD | 4.17 | 4.22 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 9,600 |
2 Aug 2022 | USD | 4.23 | 4.29 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 16,100 |
1 Aug 2022 | USD | 4.31 | 4.31 | 4.22 | 4.26 | 4.26 | -0.2 (-4.48%) | 130,300 |
29 Jul 2022 | USD | 4.5 | 4.54 | 4.44 | 4.46 | 4.46 | +0.07 (+1.59%) | 12,100 |
28 Jul 2022 | USD | 4.49 | 4.49 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 12,500 |
27 Jul 2022 | USD | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | +0.06 (+1.37%) | 42,100 |
26 Jul 2022 | USD | 4.44 | 4.49 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 13,800 |
25 Jul 2022 | USD | 4.29 | 4.4 | 4.29 | 4.36 | 4.36 | +0.09 (+2.11%) | 7,400 |
22 Jul 2022 | USD | 4.25 | 4.36 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 35,500 |
21 Jul 2022 | USD | 4.27 | 4.34 | 4.2 | 4.26 | 4.26 | -0.12 (-2.74%) | 35,400 |
20 Jul 2022 | USD | 4.39 | 4.39 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 4,600 |
19 Jul 2022 | USD | 4.35 | 4.38 | 4.24 | 4.38 | 4.38 | +0.05 (+1.15%) | 34,000 |
18 Jul 2022 | USD | 4.28 | 4.36 | 4.28 | 4.33 | 4.33 | +0.16 (+3.84%) | 22,900 |