Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.64 | 3.96 | 3.64 | 3.641 | 3.641 | -0.059 (-1.59%) | 25,600 |
22 Sep 2022 | USD | 4.03 | 4.07 | 3.5 | 3.7 | 3.7 | -0.42 (-10.19%) | 57,500 |
21 Sep 2022 | USD | 4.33 | 4.33 | 4.05 | 4.12 | 4.12 | -0.12 (-2.83%) | 16,500 |
20 Sep 2022 | USD | 4.375 | 4.375 | 4.24 | 4.24 | 4.24 | -0.1 (-2.30%) | 20,100 |
19 Sep 2022 | USD | 4.46 | 4.48 | 4.34 | 4.34 | 4.34 | +0.09 (+2.12%) | 11,700 |
16 Sep 2022 | USD | 4.4 | 4.62 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 18,400 |
15 Sep 2022 | USD | 4.39 | 4.586 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 14,700 |
14 Sep 2022 | USD | 4.607 | 4.607 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 14,500 |
13 Sep 2022 | USD | 4.45 | 4.67 | 4.39 | 4.39 | 4.39 | -0.33 (-6.99%) | 8,100 |
12 Sep 2022 | USD | 4.51 | 4.75 | 4.51 | 4.72 | 4.72 | +0.22 (+4.89%) | 8,600 |
9 Sep 2022 | USD | 4.39 | 4.6 | 4.36 | 4.5 | 4.5 | +0.06 (+1.35%) | 7,000 |
8 Sep 2022 | USD | 4.48 | 4.485 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 6,900 |
7 Sep 2022 | USD | 4.52 | 4.52 | 4.4 | 4.45 | 4.45 | +0.11 (+2.53%) | 7,973 |
6 Sep 2022 | USD | 4.46 | 4.506 | 4.34 | 4.34 | 4.34 | -0.17 (-3.77%) | 7,900 |
2 Sep 2022 | USD | 4.55 | 4.55 | 4.4 | 4.51 | 4.51 | +0.01 (+0.22%) | 10,000 |
1 Sep 2022 | USD | 4.51 | 4.6 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 7,200 |
31 Aug 2022 | USD | 4.5 | 4.626 | 4.487 | 4.57 | 4.57 | +0.09 (+2.01%) | 11,200 |
30 Aug 2022 | USD | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | -0.21 (-4.48%) | 11,200 |
29 Aug 2022 | USD | 4.55 | 4.784 | 4.55 | 4.69 | 4.69 | +0.09 (+1.96%) | 8,500 |
26 Aug 2022 | USD | 4.8 | 4.92 | 4.56 | 4.6 | 4.6 | -0.13 (-2.75%) | 22,100 |
25 Aug 2022 | USD | 4.4 | 4.86 | 4.4 | 4.73 | 4.73 | +0.18 (+3.96%) | 19,296 |
24 Aug 2022 | USD | 4.34 | 4.63 | 4.34 | 4.55 | 4.55 | +0.16 (+3.64%) | 21,400 |
23 Aug 2022 | USD | 4.45 | 4.52 | 4.38 | 4.39 | 4.39 | -0.12 (-2.66%) | 9,300 |
22 Aug 2022 | USD | 4.44 | 4.625 | 4.36 | 4.51 | 4.51 | +0.01 (+0.22%) | 13,800 |
19 Aug 2022 | USD | 4.55 | 4.6 | 4.36 | 4.5 | 4.5 | -0.05 (-1.10%) | 20,894 |
18 Aug 2022 | USD | 4.57 | 4.819 | 4.5 | 4.55 | 4.55 | -0.17 (-3.60%) | 17,400 |
17 Aug 2022 | USD | 5.23 | 5.23 | 4.55 | 4.72 | 4.72 | -0.13 (-2.68%) | 40,900 |
16 Aug 2022 | USD | 5.23 | 5.23 | 4.5 | 4.85 | 4.85 | -0.15 (-3%) | 119,000 |
15 Aug 2022 | USD | 4.33 | 5.05 | 4.29 | 5 | 5 | +0.7 (+16.28%) | 71,300 |
12 Aug 2022 | USD | 4.22 | 4.51 | 4.22 | 4.3 | 4.3 | +0.06 (+1.42%) | 47,600 |