Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | -0.26 (-5.64%) | 224,600 |
22 Sep 2022 | USD | 4.64 | 4.64 | 4.58 | 4.61 | 4.61 | +0.15 (+3.36%) | 143,400 |
21 Sep 2022 | USD | 4.53 | 4.58 | 4.46 | 4.46 | 4.46 | -0.16 (-3.46%) | 196,400 |
20 Sep 2022 | USD | 4.66 | 4.66 | 4.57 | 4.62 | 4.62 | -0.15 (-3.14%) | 98,400 |
19 Sep 2022 | USD | 4.71 | 4.79 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 101,200 |
16 Sep 2022 | USD | 4.72 | 4.79 | 4.71 | 4.76 | 4.76 | -0.05 (-1.04%) | 84,400 |
15 Sep 2022 | USD | 4.86 | 4.89 | 4.81 | 4.81 | 4.81 | +0.03 (+0.63%) | 56,100 |
14 Sep 2022 | USD | 4.78 | 4.83 | 4.74 | 4.78 | 4.78 | +0.05 (+1.06%) | 72,400 |
13 Sep 2022 | USD | 4.78 | 4.83 | 4.73 | 4.73 | 4.73 | -0.12 (-2.47%) | 86,500 |
12 Sep 2022 | USD | 4.86 | 4.92 | 4.84 | 4.85 | 4.85 | +0.11 (+2.32%) | 154,200 |
9 Sep 2022 | USD | 4.75 | 4.76 | 4.72 | 4.74 | 4.74 | +0.18 (+3.95%) | 154,300 |
8 Sep 2022 | USD | 4.48 | 4.58 | 4.47 | 4.56 | 4.56 | +0.06 (+1.33%) | 273,600 |
7 Sep 2022 | USD | 4.36 | 4.5 | 4.35 | 4.5 | 4.5 | +0.1 (+2.27%) | 311,900 |
6 Sep 2022 | USD | 4.46 | 4.48 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 428,500 |
2 Sep 2022 | USD | 4.53 | 4.6 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 188,800 |
1 Sep 2022 | USD | 4.36 | 4.4 | 4.3 | 4.4 | 4.4 | +0.02 (+0.46%) | 198,300 |
31 Aug 2022 | USD | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | +0.03 (+0.69%) | 183,600 |
30 Aug 2022 | USD | 4.41 | 4.41 | 4.34 | 4.35 | 4.35 | +0.04 (+0.93%) | 389,200 |
29 Aug 2022 | USD | 4.32 | 4.34 | 4.29 | 4.31 | 4.31 | +0.1 (+2.38%) | 264,100 |
26 Aug 2022 | USD | 4.4 | 4.4 | 4.21 | 4.21 | 4.21 | -0.15 (-3.44%) | 214,900 |
25 Aug 2022 | USD | 4.31 | 4.36 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 135,800 |
24 Aug 2022 | USD | 4.29 | 4.36 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 251,600 |
23 Aug 2022 | USD | 4.36 | 4.37 | 4.31 | 4.31 | 4.31 | +0.02 (+0.47%) | 179,200 |
22 Aug 2022 | USD | 4.31 | 4.31 | 4.26 | 4.29 | 4.29 | -0.18 (-4.03%) | 207,200 |
19 Aug 2022 | USD | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.16 (-3.46%) | 111,500 |
18 Aug 2022 | USD | 4.65 | 4.67 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 111,200 |
17 Aug 2022 | USD | 4.7 | 4.74 | 4.67 | 4.71 | 4.71 | -0.06 (-1.26%) | 88,200 |
16 Aug 2022 | USD | 4.74 | 4.79 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 102,200 |
15 Aug 2022 | USD | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | -0.09 (-1.85%) | 197,800 |
12 Aug 2022 | USD | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | +0.08 (+1.67%) | 544,100 |