Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 4.86 | 5.05 | 4.85 | 5.015 | 5.015 | +0.195 (+4.05%) | 203,800 |
7 Sep 2022 | USD | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | +0.04 (+0.84%) | 278,500 |
6 Sep 2022 | USD | 4.78 | 4.84 | 4.72 | 4.78 | 4.78 | +0.05 (+1.06%) | 318,500 |
2 Sep 2022 | USD | 4.898 | 5 | 4.71 | 4.73 | 4.73 | -0.1 (-2.07%) | 243,500 |
1 Sep 2022 | USD | 4.83 | 4.85 | 4.734 | 4.83 | 4.83 | -0.05 (-1.02%) | 258,200 |
31 Aug 2022 | USD | 4.85 | 4.91 | 4.82 | 4.88 | 4.88 | +0.22 (+4.72%) | 220,200 |
30 Aug 2022 | USD | 4.69 | 4.71 | 4.598 | 4.66 | 4.66 | +0.08 (+1.75%) | 336,600 |
29 Aug 2022 | USD | 4.54 | 4.63 | 4.52 | 4.58 | 4.58 | +0.15 (+3.39%) | 443,500 |
26 Aug 2022 | USD | 4.625 | 4.63 | 4.43 | 4.43 | 4.43 | -0.22 (-4.73%) | 173,900 |
25 Aug 2022 | USD | 4.72 | 4.72 | 4.58 | 4.65 | 4.65 | -0.04 (-0.85%) | 288,100 |
24 Aug 2022 | USD | 4.61 | 4.78 | 4.59 | 4.69 | 4.69 | +0.05 (+1.08%) | 235,700 |
23 Aug 2022 | USD | 4.69 | 4.71 | 4.64 | 4.64 | 4.64 | +0.04 (+0.87%) | 294,400 |
22 Aug 2022 | USD | 4.58 | 4.62 | 4.54 | 4.6 | 4.6 | -0.19 (-3.97%) | 286,200 |
19 Aug 2022 | USD | 4.881 | 4.929 | 4.77 | 4.79 | 4.79 | -0.21 (-4.20%) | 217,700 |
18 Aug 2022 | USD | 5.14 | 5.14 | 5 | 5 | 5 | -0.05 (-0.99%) | 174,500 |
17 Aug 2022 | USD | 5.06 | 5.12 | 5.03 | 5.05 | 5.05 | +0.02 (+0.40%) | 201,200 |
16 Aug 2022 | USD | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | -0.15 (-2.90%) | 215,100 |
15 Aug 2022 | USD | 5.158 | 5.19 | 5.12 | 5.18 | 5.18 | -0.03 (-0.58%) | 241,200 |
12 Aug 2022 | USD | 5.18 | 5.22 | 5.14 | 5.21 | 5.21 | +0.15 (+2.96%) | 101,400 |
11 Aug 2022 | USD | 5.115 | 5.15 | 5.03 | 5.06 | 5.06 | -0.13 (-2.50%) | 183,700 |
10 Aug 2022 | USD | 5.16 | 5.2 | 5.01 | 5.19 | 5.19 | +0.22 (+4.43%) | 110,400 |
9 Aug 2022 | USD | 5.06 | 5.06 | 4.92 | 4.97 | 4.97 | +0.017 (+0.34%) | 312,400 |
8 Aug 2022 | USD | 4.99 | 5.03 | 4.93 | 4.953 | 4.953 | -0.067 (-1.33%) | 190,700 |
5 Aug 2022 | USD | 4.938 | 5.03 | 4.938 | 5.02 | 5.02 | +0.05 (+1.01%) | 104,100 |
4 Aug 2022 | USD | 4.905 | 4.97 | 4.86 | 4.97 | 4.97 | +0.09 (+1.84%) | 198,000 |
3 Aug 2022 | USD | 4.81 | 4.89 | 4.79 | 4.88 | 4.88 | +0.08 (+1.67%) | 306,200 |
2 Aug 2022 | USD | 4.75 | 4.96 | 4.73 | 4.8 | 4.8 | -0.03 (-0.62%) | 248,900 |
1 Aug 2022 | USD | 4.93 | 4.93 | 4.78 | 4.83 | 4.83 | -0.08 (-1.63%) | 349,100 |
29 Jul 2022 | USD | 5.01 | 5.03 | 4.78 | 4.91 | 4.91 | +0.23 (+4.91%) | 246,500 |
28 Jul 2022 | USD | 4.67 | 4.75 | 4.615 | 4.68 | 4.68 | -0.09 (-1.89%) | 392,500 |