Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 4.91 | 4.91 | 4.5 | 4.57 | 4.57 | -0.36 (-7.30%) | 476,900 |
21 Sep 2022 | USD | 4.99 | 5.03 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 395,300 |
20 Sep 2022 | USD | 4.94 | 5.03 | 4.86 | 5 | 5 | -0.03 (-0.60%) | 355,500 |
19 Sep 2022 | USD | 4.94 | 5.06 | 4.89 | 5.03 | 5.03 | +0.08 (+1.62%) | 500,300 |
16 Sep 2022 | USD | 4.92 | 4.96 | 4.83 | 4.95 | 4.95 | -0.02 (-0.40%) | 977,100 |
15 Sep 2022 | USD | 4.82 | 5 | 4.77 | 4.97 | 4.97 | +0.1 (+2.05%) | 357,800 |
14 Sep 2022 | USD | 4.88 | 4.88 | 4.72 | 4.87 | 4.87 | +0.03 (+0.62%) | 414,800 |
13 Sep 2022 | USD | 4.8 | 4.88 | 4.79 | 4.84 | 4.84 | -0.08 (-1.63%) | 361,200 |
12 Sep 2022 | USD | 4.98 | 5.02 | 4.85 | 4.92 | 4.92 | -0.02 (-0.40%) | 423,100 |
9 Sep 2022 | USD | 5.02 | 5.02 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 426,100 |
8 Sep 2022 | USD | 4.84 | 4.96 | 4.8 | 4.95 | 4.95 | +0.06 (+1.23%) | 422,400 |
7 Sep 2022 | USD | 4.56 | 4.93 | 4.55 | 4.89 | 4.89 | +0.33 (+7.24%) | 609,500 |
6 Sep 2022 | USD | 4.63 | 4.63 | 4.42 | 4.56 | 4.56 | -0.05 (-1.08%) | 631,400 |
2 Sep 2022 | USD | 4.62 | 4.7 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 408,700 |
1 Sep 2022 | USD | 4.46 | 4.6 | 4.42 | 4.57 | 4.57 | +0.1 (+2.24%) | 425,200 |
31 Aug 2022 | USD | 4.46 | 4.55 | 4.45 | 4.47 | 4.47 | +0.01 (+0.22%) | 517,500 |
30 Aug 2022 | USD | 4.46 | 4.5 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 417,700 |
29 Aug 2022 | USD | 4.4 | 4.48 | 4.36 | 4.46 | 4.46 | +0.03 (+0.68%) | 389,500 |
26 Aug 2022 | USD | 4.43 | 4.49 | 4.35 | 4.43 | 4.43 | -0.01 (-0.23%) | 765,100 |
25 Aug 2022 | USD | 4.22 | 4.45 | 4.22 | 4.44 | 4.44 | +0.2 (+4.72%) | 970,700 |
24 Aug 2022 | USD | 4.31 | 4.35 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 590,800 |
23 Aug 2022 | USD | 4.28 | 4.33 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 814,900 |
22 Aug 2022 | USD | 4.39 | 4.4 | 4.23 | 4.26 | 4.26 | -0.15 (-3.40%) | 901,100 |
19 Aug 2022 | USD | 4.5 | 4.5 | 4.38 | 4.41 | 4.41 | -0.11 (-2.43%) | 2,388,800 |
18 Aug 2022 | USD | 4.47 | 4.56 | 4.42 | 4.52 | 4.52 | +0.1 (+2.26%) | 707,800 |
17 Aug 2022 | USD | 4.38 | 4.43 | 4.34 | 4.42 | 4.42 | 0.0 (0.0%) | 1,056,300 |
16 Aug 2022 | USD | 4.51 | 4.51 | 4.35 | 4.42 | 4.42 | -0.1 (-2.21%) | 1,049,400 |
15 Aug 2022 | USD | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -0.16 (-3.42%) | 462,500 |
12 Aug 2022 | USD | 4.6 | 4.71 | 4.57 | 4.68 | 4.68 | +0.11 (+2.41%) | 535,500 |
11 Aug 2022 | USD | 4.63 | 4.65 | 4.53 | 4.57 | 4.57 | -0.02 (-0.44%) | 496,400 |