Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 4.89 | 4.91 | 4.72 | 4.78 | 4.78 | -0.18 (-3.63%) | 6,485,100 |
22 Sep 2022 | USD | 5.03 | 5.12 | 4.91 | 4.96 | 4.96 | -0.07 (-1.39%) | 3,331,400 |
21 Sep 2022 | USD | 5.17 | 5.24 | 5 | 5.03 | 5.03 | -0.21 (-4.01%) | 5,676,200 |
20 Sep 2022 | USD | 5.28 | 5.32 | 5.12 | 5.24 | 5.24 | -0.02 (-0.38%) | 3,044,500 |
19 Sep 2022 | USD | 5.11 | 5.28 | 5.08 | 5.26 | 5.26 | +0.01 (+0.19%) | 2,930,300 |
16 Sep 2022 | USD | 5.43 | 5.5 | 5.23 | 5.25 | 5.25 | -0.28 (-5.06%) | 3,451,100 |
15 Sep 2022 | USD | 5.51 | 5.66 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 1,613,700 |
14 Sep 2022 | USD | 5.65 | 5.68 | 5.48 | 5.54 | 5.54 | -0.11 (-1.95%) | 3,339,500 |
13 Sep 2022 | USD | 5.69 | 5.86 | 5.61 | 5.65 | 5.65 | -0.24 (-4.07%) | 3,271,800 |
12 Sep 2022 | USD | 5.48 | 5.89 | 5.44 | 5.89 | 5.89 | +0.49 (+9.07%) | 7,213,700 |
9 Sep 2022 | USD | 5.39 | 5.58 | 5.33 | 5.4 | 5.4 | +0.13 (+2.47%) | 6,232,200 |
8 Sep 2022 | USD | 5.38 | 5.5 | 5.17 | 5.27 | 5.27 | -0.16 (-2.95%) | 5,762,500 |
7 Sep 2022 | USD | 5.2 | 5.45 | 5.14 | 5.43 | 5.43 | +0.22 (+4.22%) | 5,977,100 |
6 Sep 2022 | USD | 5.52 | 5.52 | 5.13 | 5.21 | 5.21 | -0.29 (-5.27%) | 5,109,500 |
2 Sep 2022 | USD | 5.71 | 5.76 | 5.43 | 5.5 | 5.5 | -0.26 (-4.51%) | 6,466,400 |
1 Sep 2022 | USD | 5.78 | 5.84 | 5.53 | 5.76 | 5.76 | -0.02 (-0.35%) | 8,198,600 |
31 Aug 2022 | USD | 6.41 | 6.53 | 5.7 | 5.78 | 5.78 | -0.53 (-8.40%) | 15,774,300 |
30 Aug 2022 | USD | 6.6 | 6.72 | 6.22 | 6.31 | 6.31 | -0.26 (-3.96%) | 15,037,000 |
29 Aug 2022 | USD | 5.9 | 6.66 | 5.9 | 6.57 | 6.57 | +0.58 (+9.68%) | 19,001,200 |
26 Aug 2022 | USD | 5.54 | 6.04 | 5.54 | 5.99 | 5.99 | +0.59 (+10.93%) | 21,932,300 |
25 Aug 2022 | USD | 5.14 | 5.41 | 5.09 | 5.4 | 5.4 | +0.45 (+9.09%) | 10,849,100 |
24 Aug 2022 | USD | 4.56 | 5.05 | 4.55 | 4.95 | 4.95 | +0.29 (+6.22%) | 6,360,400 |
23 Aug 2022 | USD | 4.65 | 4.71 | 4.34 | 4.66 | 4.66 | +0.07 (+1.53%) | 3,766,500 |
22 Aug 2022 | USD | 4.4 | 4.65 | 4.37 | 4.59 | 4.59 | +0.19 (+4.32%) | 3,568,700 |
19 Aug 2022 | USD | 4.45 | 4.52 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,305,100 |
18 Aug 2022 | USD | 4.36 | 4.48 | 4.31 | 4.45 | 4.45 | +0.04 (+0.91%) | 2,397,000 |
17 Aug 2022 | USD | 4.46 | 4.56 | 4.37 | 4.41 | 4.41 | -0.09 (-2%) | 2,242,200 |
16 Aug 2022 | USD | 4.54 | 4.66 | 4.5 | 4.5 | 4.5 | -0.17 (-3.64%) | 2,354,100 |
15 Aug 2022 | USD | 4.64 | 4.82 | 4.59 | 4.67 | 4.67 | +0.06 (+1.30%) | 2,363,100 |
12 Aug 2022 | USD | 4.54 | 4.64 | 4.47 | 4.61 | 4.61 | -0.05 (-1.07%) | 3,401,900 |