Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.14 | 4.14 | 3.93 | 4 | 4 | -0.22 (-5.21%) | 140,000 |
15 Sep 2022 | USD | 4.06 | 4.3 | 4.06 | 4.22 | 4.22 | +0.11 (+2.68%) | 8,400 |
14 Sep 2022 | USD | 4.25 | 4.3 | 4.03 | 4.11 | 4.11 | -0.13 (-3.07%) | 25,300 |
13 Sep 2022 | USD | 4.06 | 4.26 | 4.06 | 4.24 | 4.24 | +0.14 (+3.41%) | 12,300 |
12 Sep 2022 | USD | 4.28 | 4.33 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 40,000 |
9 Sep 2022 | USD | 4.55 | 4.63 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 24,800 |
8 Sep 2022 | USD | 4.57 | 4.57 | 4.37 | 4.5 | 4.5 | -0.03 (-0.66%) | 23,200 |
7 Sep 2022 | USD | 4.3 | 4.61 | 4.3 | 4.53 | 4.53 | +0.15 (+3.42%) | 36,600 |
6 Sep 2022 | USD | 4.33 | 4.48 | 4.14 | 4.38 | 4.38 | +0.08 (+1.86%) | 28,100 |
2 Sep 2022 | USD | 4.1 | 4.445 | 4.1 | 4.3 | 4.3 | +0.08 (+1.90%) | 77,700 |
1 Sep 2022 | USD | 4.02 | 4.308 | 4.02 | 4.22 | 4.22 | +0.12 (+2.93%) | 43,600 |
31 Aug 2022 | USD | 4.14 | 4.26 | 4.01 | 4.1 | 4.1 | +0.04 (+0.99%) | 90,600 |
30 Aug 2022 | USD | 4.19 | 4.3 | 4.02 | 4.06 | 4.06 | -0.22 (-5.14%) | 44,400 |
29 Aug 2022 | USD | 4.31 | 4.319 | 4.22 | 4.28 | 4.28 | -0.04 (-0.93%) | 30,400 |
26 Aug 2022 | USD | 4.744 | 4.744 | 4.31 | 4.32 | 4.32 | -0.33 (-7.10%) | 20,000 |
25 Aug 2022 | USD | 4.58 | 4.91 | 4.542 | 4.65 | 4.65 | -0.07 (-1.48%) | 13,800 |
24 Aug 2022 | USD | 4.8 | 4.8 | 4.68 | 4.72 | 4.72 | -0.2 (-4.07%) | 9,200 |
23 Aug 2022 | USD | 4.96 | 5.08 | 4.78 | 4.92 | 4.92 | -0.12 (-2.38%) | 17,500 |
22 Aug 2022 | USD | 4.94 | 5.19 | 4.84 | 5.04 | 5.04 | -0.03 (-0.59%) | 33,700 |
19 Aug 2022 | USD | 4.96 | 5.13 | 4.946 | 5.07 | 5.07 | +0.12 (+2.42%) | 22,000 |
18 Aug 2022 | USD | 4.6 | 4.99 | 4.6 | 4.95 | 4.95 | +0.35 (+7.61%) | 30,400 |
17 Aug 2022 | USD | 5 | 5 | 4.56 | 4.6 | 4.6 | -0.24 (-4.96%) | 188,600 |
16 Aug 2022 | USD | 5.35 | 5.37 | 4.79 | 4.84 | 4.84 | -0.45 (-8.51%) | 48,900 |
15 Aug 2022 | USD | 5.25 | 5.46 | 5.12 | 5.29 | 5.29 | +0.05 (+0.95%) | 36,900 |
12 Aug 2022 | USD | 5.33 | 5.4456 | 5.165 | 5.24 | 5.24 | -0.2 (-3.68%) | 35,103 |
11 Aug 2022 | USD | 6 | 6.08 | 5.2701 | 5.44 | 5.44 | -0.55 (-9.18%) | 91,333 |
10 Aug 2022 | USD | 5.8899 | 6.08 | 5.7111 | 5.99 | 5.99 | +0.09 (+1.53%) | 49,047 |
9 Aug 2022 | USD | 5.7789 | 6 | 5.7789 | 5.9 | 5.9 | -0.18 (-2.96%) | 52,116 |
8 Aug 2022 | USD | 5.72 | 6.08 | 5.7 | 6.08 | 6.08 | +0.31 (+5.37%) | 210,921 |
5 Aug 2022 | USD | 5.1 | 5.77 | 5.1 | 5.77 | 5.77 | +0.67 (+13.14%) | 331,341 |