Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 4.47 | 4.69 | 4.47 | 4.61 | 4.61 | +0.14 (+3.13%) | 107,200 |
7 Sep 2022 | USD | 4.54 | 4.55 | 4.3 | 4.47 | 4.47 | -0.14 (-3.04%) | 136,800 |
6 Sep 2022 | USD | 4.76 | 4.76 | 4.51 | 4.61 | 4.61 | -0.18 (-3.76%) | 94,100 |
2 Sep 2022 | USD | 4.69 | 4.85 | 4.59 | 4.79 | 4.79 | +0.09 (+1.91%) | 140,900 |
1 Sep 2022 | USD | 4.75 | 4.78 | 4.51 | 4.7 | 4.7 | -0.15 (-3.09%) | 128,400 |
31 Aug 2022 | USD | 4.61 | 4.896 | 4.52 | 4.85 | 4.85 | +0.25 (+5.43%) | 155,300 |
30 Aug 2022 | USD | 4.91 | 4.97 | 4.53 | 4.6 | 4.6 | -0.33 (-6.69%) | 252,200 |
29 Aug 2022 | USD | 4.94 | 5.02 | 4.79 | 4.93 | 4.93 | -0.11 (-2.18%) | 122,300 |
26 Aug 2022 | USD | 5.25 | 5.25 | 4.97 | 5.04 | 5.04 | -0.12 (-2.33%) | 175,600 |
25 Aug 2022 | USD | 5.33 | 5.48 | 4.99 | 5.16 | 5.16 | -0.1 (-1.90%) | 167,800 |
24 Aug 2022 | USD | 4.97 | 5.399 | 4.89 | 5.26 | 5.26 | +0.31 (+6.26%) | 164,300 |
23 Aug 2022 | USD | 5.03 | 5.07 | 4.865 | 4.95 | 4.95 | -0.06 (-1.20%) | 117,600 |
22 Aug 2022 | USD | 5.07 | 5.15 | 4.92 | 5.01 | 5.01 | -0.15 (-2.91%) | 220,200 |
19 Aug 2022 | USD | 5.16 | 5.24 | 4.96 | 5.16 | 5.16 | -0.11 (-2.09%) | 237,000 |
18 Aug 2022 | USD | 5.26 | 5.33 | 5.1 | 5.27 | 5.27 | -0.01 (-0.19%) | 191,000 |
17 Aug 2022 | USD | 5.11 | 5.64 | 5.05 | 5.28 | 5.28 | +0.11 (+2.13%) | 370,500 |
16 Aug 2022 | USD | 5.29 | 5.3 | 4.96 | 5.17 | 5.17 | -0.14 (-2.64%) | 397,600 |
15 Aug 2022 | USD | 5.26 | 5.33 | 4.951 | 5.31 | 5.31 | -0.05 (-0.93%) | 430,800 |
12 Aug 2022 | USD | 5.15 | 5.506 | 5.03 | 5.36 | 5.36 | +0.27 (+5.30%) | 467,500 |
11 Aug 2022 | USD | 5.14 | 5.3 | 4.93 | 5.09 | 5.09 | +0.01 (+0.20%) | 493,100 |
10 Aug 2022 | USD | 5.24 | 5.297 | 4.82 | 5.08 | 5.08 | +0.01 (+0.20%) | 542,700 |
9 Aug 2022 | USD | 5.08 | 5.195 | 4.83 | 5.07 | 5.07 | -0.1 (-1.93%) | 504,600 |
8 Aug 2022 | USD | 5.54 | 5.711 | 4.94 | 5.17 | 5.17 | 0.0 (0.0%) | 983,700 |
5 Aug 2022 | USD | 4.06 | 5.45 | 4.06 | 5.17 | 5.17 | +0.79 (+18.04%) | 1,510,700 |
4 Aug 2022 | USD | 4.27 | 4.4 | 4.12 | 4.38 | 4.38 | +0.05 (+1.15%) | 482,300 |
3 Aug 2022 | USD | 3.68 | 4.44 | 3.61 | 4.33 | 4.33 | +0.57 (+15.16%) | 668,800 |
2 Aug 2022 | USD | 3.73 | 3.77 | 3.495 | 3.76 | 3.76 | -0.03 (-0.79%) | 877,700 |
1 Aug 2022 | USD | 4.3 | 4.3 | 3.71 | 3.79 | 3.79 | -0.66 (-14.83%) | 1,175,700 |
29 Jul 2022 | USD | 4.56 | 4.96 | 4.36 | 4.45 | 4.45 | -0.12 (-2.63%) | 786,700 |
28 Jul 2022 | USD | 4.2 | 4.6 | 4.15 | 4.57 | 4.57 | +0.39 (+9.33%) | 768,200 |