Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Aug 2022 | USD | 4.59 | 4.63 | 4.49 | 4.59 | 4.59 | +0.07 (+1.55%) | 629,300 |
9 Aug 2022 | USD | 4.5 | 4.58 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 713,200 |
8 Aug 2022 | USD | 4.45 | 4.56 | 4.35 | 4.49 | 4.49 | +0.07 (+1.58%) | 695,500 |
5 Aug 2022 | USD | 4.3 | 4.44 | 4.27 | 4.42 | 4.42 | +0.06 (+1.38%) | 843,300 |
4 Aug 2022 | USD | 4.26 | 4.57 | 4.23 | 4.36 | 4.36 | +0.18 (+4.31%) | 1,250,900 |
3 Aug 2022 | USD | 4.23 | 4.23 | 4.08 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,362,900 |
2 Aug 2022 | USD | 4.17 | 4.23 | 4.07 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,735,100 |
1 Aug 2022 | USD | 4.32 | 4.32 | 4.2 | 4.21 | 4.21 | -0.17 (-3.88%) | 844,600 |
29 Jul 2022 | USD | 4.47 | 4.49 | 4.33 | 4.38 | 4.38 | -0.05 (-1.13%) | 752,300 |
28 Jul 2022 | USD | 4.54 | 4.6 | 4.33 | 4.43 | 4.43 | -0.13 (-2.85%) | 1,182,900 |
27 Jul 2022 | USD | 4.6 | 4.64 | 4.39 | 4.56 | 4.56 | +0.03 (+0.66%) | 1,195,100 |
26 Jul 2022 | USD | 4.59 | 4.63 | 4.5 | 4.53 | 4.53 | -0.07 (-1.52%) | 276,900 |
25 Jul 2022 | USD | 4.52 | 4.7 | 4.47 | 4.6 | 4.6 | +0.09 (+2.00%) | 525,800 |
22 Jul 2022 | USD | 4.54 | 4.55 | 4.44 | 4.51 | 4.51 | -0.04 (-0.88%) | 335,700 |
21 Jul 2022 | USD | 4.46 | 4.55 | 4.36 | 4.55 | 4.55 | +0.01 (+0.22%) | 453,500 |
20 Jul 2022 | USD | 4.59 | 4.67 | 4.51 | 4.54 | 4.54 | -0.08 (-1.73%) | 415,800 |