Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 4.22 | 4.28 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 159,400 |
16 Sep 2022 | USD | 4.16 | 4.22 | 4.06 | 4.2 | 4.2 | -0.04 (-0.94%) | 96,400 |
15 Sep 2022 | USD | 4.09 | 4.4 | 4.09 | 4.24 | 4.24 | +0.03 (+0.71%) | 191,400 |
14 Sep 2022 | USD | 4.17 | 4.25 | 4.074 | 4.21 | 4.21 | +0.07 (+1.69%) | 162,500 |
13 Sep 2022 | USD | 4.08 | 4.18 | 4.04 | 4.14 | 4.14 | -0.05 (-1.19%) | 147,400 |
12 Sep 2022 | USD | 4.22 | 4.28 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 131,000 |
9 Sep 2022 | USD | 4.01 | 4.24 | 3.97 | 4.18 | 4.18 | +0.18 (+4.50%) | 229,100 |
8 Sep 2022 | USD | 4.18 | 4.23 | 3.94 | 4 | 4 | -0.18 (-4.31%) | 173,400 |
7 Sep 2022 | USD | 4.03 | 4.24 | 4.03 | 4.18 | 4.18 | +0.09 (+2.20%) | 109,300 |
6 Sep 2022 | USD | 3.92 | 4.2 | 3.92 | 4.09 | 4.09 | +0.16 (+4.07%) | 459,000 |
2 Sep 2022 | USD | 3.95 | 4.15 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 326,600 |
1 Sep 2022 | USD | 4.13 | 4.13 | 3.9 | 3.93 | 3.93 | -0.21 (-5.07%) | 244,700 |
31 Aug 2022 | USD | 4.26 | 4.26 | 4 | 4.14 | 4.14 | -0.12 (-2.82%) | 223,800 |
30 Aug 2022 | USD | 4.11 | 4.32 | 4.05 | 4.26 | 4.26 | +0.19 (+4.67%) | 721,800 |
29 Aug 2022 | USD | 4.17 | 4.21 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 119,800 |
26 Aug 2022 | USD | 4.2 | 4.27 | 4.08 | 4.17 | 4.17 | 0.0 (0.0%) | 134,200 |
25 Aug 2022 | USD | 4.53 | 4.55 | 4.13 | 4.17 | 4.17 | -0.32 (-7.13%) | 319,700 |
24 Aug 2022 | USD | 4.33 | 4.49 | 4.25 | 4.49 | 4.49 | +0.2 (+4.66%) | 176,300 |
23 Aug 2022 | USD | 4.22 | 4.34 | 4.11 | 4.29 | 4.29 | +0.07 (+1.66%) | 140,000 |
22 Aug 2022 | USD | 4.09 | 4.33 | 4.04 | 4.22 | 4.22 | +0.06 (+1.44%) | 449,900 |
19 Aug 2022 | USD | 4.46 | 4.52 | 4.16 | 4.16 | 4.16 | -0.35 (-7.76%) | 428,100 |
18 Aug 2022 | USD | 4.63 | 4.73 | 4.39 | 4.51 | 4.51 | -0.24 (-5.05%) | 215,700 |
17 Aug 2022 | USD | 5.09 | 5.09 | 4.7 | 4.75 | 4.75 | -0.41 (-7.95%) | 436,200 |
16 Aug 2022 | USD | 5.34 | 5.44 | 4.92 | 5.16 | 5.16 | -0.34 (-6.18%) | 765,100 |
15 Aug 2022 | USD | 5.1 | 5.54 | 5.1 | 5.5 | 5.5 | +0.34 (+6.59%) | 412,300 |
12 Aug 2022 | USD | 5.07 | 5.23 | 4.97 | 5.16 | 5.16 | +0.19 (+3.82%) | 243,400 |
11 Aug 2022 | USD | 5 | 5.53 | 4.613 | 4.97 | 4.97 | -0.69 (-12.19%) | 454,600 |
10 Aug 2022 | USD | 5.12 | 5.67 | 5.12 | 5.66 | 5.66 | +0.61 (+12.08%) | 283,500 |
9 Aug 2022 | USD | 5.35 | 5.35 | 5 | 5.05 | 5.05 | -0.3 (-5.61%) | 232,700 |
8 Aug 2022 | USD | 5.2 | 5.43 | 5.2 | 5.35 | 5.35 | +0.11 (+2.10%) | 149,000 |