Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.56 | 4.78 | 4.51 | 4.76 | 4.76 | +0.16 (+3.48%) | 542,500 |
22 Sep 2022 | USD | 4.73 | 4.73 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 328,500 |
21 Sep 2022 | USD | 4.71 | 4.98 | 4.68 | 4.69 | 4.69 | -0.03 (-0.64%) | 277,900 |
20 Sep 2022 | USD | 4.76 | 4.795 | 4.68 | 4.72 | 4.72 | -0.09 (-1.87%) | 248,500 |
19 Sep 2022 | USD | 4.86 | 4.9 | 4.75 | 4.81 | 4.81 | -0.1 (-2.04%) | 280,900 |
16 Sep 2022 | USD | 4.93 | 5 | 4.77 | 4.91 | 4.91 | -0.1 (-2.00%) | 1,408,100 |
15 Sep 2022 | USD | 5.05 | 5.07 | 4.9 | 5.01 | 5.01 | +0.04 (+0.80%) | 397,700 |
14 Sep 2022 | USD | 4.87 | 4.985 | 4.83 | 4.97 | 4.97 | +0.14 (+2.90%) | 368,200 |
13 Sep 2022 | USD | 4.87 | 4.89 | 4.78 | 4.83 | 4.83 | -0.1 (-2.03%) | 259,900 |
12 Sep 2022 | USD | 4.92 | 4.99 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 378,700 |
9 Sep 2022 | USD | 4.91 | 4.978 | 4.865 | 4.94 | 4.94 | +0.05 (+1.02%) | 422,300 |
8 Sep 2022 | USD | 4.85 | 4.97 | 4.8 | 4.89 | 4.89 | -0.03 (-0.61%) | 363,800 |
7 Sep 2022 | USD | 4.89 | 4.97 | 4.89 | 4.92 | 4.92 | +0.03 (+0.61%) | 542,700 |
6 Sep 2022 | USD | 4.83 | 5.04 | 4.67 | 4.89 | 4.89 | +0.22 (+4.71%) | 541,300 |
2 Sep 2022 | USD | 4.94 | 4.94 | 4.65 | 4.67 | 4.67 | -0.15 (-3.11%) | 815,600 |
1 Sep 2022 | USD | 5.03 | 5.03 | 4.735 | 4.82 | 4.82 | -0.22 (-4.37%) | 510,500 |
31 Aug 2022 | USD | 5.11 | 5.18 | 4.98 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,198,400 |
30 Aug 2022 | USD | 5.18 | 5.26 | 5.01 | 5.1 | 5.1 | -0.08 (-1.54%) | 534,100 |
29 Aug 2022 | USD | 5.26 | 5.3 | 5.14 | 5.18 | 5.18 | -0.07 (-1.33%) | 229,200 |
26 Aug 2022 | USD | 5.39 | 5.41 | 5.18 | 5.25 | 5.25 | -0.07 (-1.32%) | 270,300 |
25 Aug 2022 | USD | 5.29 | 5.33 | 5.241 | 5.32 | 5.32 | +0.07 (+1.33%) | 255,300 |
24 Aug 2022 | USD | 5.26 | 5.39 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 239,100 |
23 Aug 2022 | USD | 5.28 | 5.41 | 5.175 | 5.27 | 5.27 | -0.04 (-0.75%) | 340,300 |
22 Aug 2022 | USD | 5.5 | 5.5 | 5.29 | 5.31 | 5.31 | -0.14 (-2.57%) | 497,100 |
19 Aug 2022 | USD | 5.25 | 5.48 | 5.21 | 5.45 | 5.45 | +0.13 (+2.44%) | 478,200 |
18 Aug 2022 | USD | 5.35 | 5.35 | 5.21 | 5.32 | 5.32 | 0.0 (0.0%) | 299,500 |
17 Aug 2022 | USD | 5.35 | 5.57 | 5.27 | 5.32 | 5.32 | -0.06 (-1.12%) | 408,600 |
16 Aug 2022 | USD | 5.31 | 5.42 | 5.21 | 5.38 | 5.38 | +0.06 (+1.13%) | 451,000 |
15 Aug 2022 | USD | 5.3 | 5.43 | 5.19 | 5.32 | 5.32 | -0.01 (-0.19%) | 427,900 |
12 Aug 2022 | USD | 5.3 | 5.43 | 5.212 | 5.33 | 5.33 | +0.04 (+0.76%) | 395,200 |