Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 5.35 | 5.56 | 5.2 | 5.27 | 5.27 | -0.02 (-0.38%) | 108,200 |
8 Sep 2022 | USD | 4.78 | 5.4 | 4.62 | 5.29 | 5.29 | +0.48 (+9.98%) | 238,600 |
7 Sep 2022 | USD | 4.35 | 4.9 | 4.05 | 4.81 | 4.81 | +0.51 (+11.86%) | 283,500 |
6 Sep 2022 | USD | 4.39 | 4.5 | 4.3 | 4.3 | 4.3 | -0.09 (-2.05%) | 103,700 |
2 Sep 2022 | USD | 4.2 | 4.46 | 4.17 | 4.39 | 4.39 | +0.16 (+3.78%) | 90,700 |
1 Sep 2022 | USD | 4.03 | 4.27 | 3.9 | 4.23 | 4.23 | +0.18 (+4.44%) | 65,200 |
31 Aug 2022 | USD | 3.94 | 4.21 | 3.94 | 4.05 | 4.05 | +0.15 (+3.85%) | 86,500 |
30 Aug 2022 | USD | 4.06 | 4.21 | 3.8 | 3.9 | 3.9 | -0.15 (-3.70%) | 42,700 |
29 Aug 2022 | USD | 4.04 | 4.15 | 3.99 | 4.05 | 4.05 | -0.1 (-2.41%) | 63,800 |
26 Aug 2022 | USD | 4.01 | 4.21 | 4.01 | 4.15 | 4.15 | -0.11 (-2.58%) | 109,000 |
25 Aug 2022 | USD | 4.28 | 4.4 | 4.04 | 4.26 | 4.26 | -0.06 (-1.39%) | 27,500 |
24 Aug 2022 | USD | 3.94 | 4.35 | 3.89 | 4.32 | 4.32 | +0.36 (+9.09%) | 68,500 |
23 Aug 2022 | USD | 3.93 | 3.99 | 3.83 | 3.96 | 3.96 | -0.04 (-1%) | 20,000 |
22 Aug 2022 | USD | 3.87 | 4.18 | 3.76 | 4 | 4 | +0.03 (+0.76%) | 100,600 |
19 Aug 2022 | USD | 4.04 | 4.14 | 3.95 | 3.97 | 3.97 | -0.18 (-4.34%) | 28,100 |
18 Aug 2022 | USD | 4.01 | 4.19 | 3.97 | 4.15 | 4.15 | +0.09 (+2.22%) | 69,600 |
17 Aug 2022 | USD | 3.98 | 4.19 | 3.98 | 4.06 | 4.06 | -0.04 (-0.98%) | 39,700 |
16 Aug 2022 | USD | 4.44 | 4.45 | 4.02 | 4.1 | 4.1 | -0.32 (-7.24%) | 77,800 |
15 Aug 2022 | USD | 4.14 | 4.46 | 4.14 | 4.42 | 4.42 | +0.24 (+5.74%) | 60,000 |
12 Aug 2022 | USD | 4.08 | 4.27 | 3.69 | 4.18 | 4.18 | +0.15 (+3.72%) | 98,000 |
11 Aug 2022 | USD | 3.96 | 4.05 | 3.77 | 4.03 | 4.03 | +0.34 (+9.21%) | 83,700 |
10 Aug 2022 | USD | 3.53 | 3.72 | 3.52 | 3.69 | 3.69 | +0.22 (+6.34%) | 65,300 |
9 Aug 2022 | USD | 3.83 | 3.83 | 3.27 | 3.47 | 3.47 | -0.48 (-12.15%) | 149,600 |
8 Aug 2022 | USD | 3.98 | 4.05 | 3.8 | 3.95 | 3.95 | +0.08 (+2.07%) | 114,500 |
5 Aug 2022 | USD | 3.68 | 3.97 | 3.68 | 3.87 | 3.87 | +0.09 (+2.38%) | 55,200 |
4 Aug 2022 | USD | 3.7 | 3.84 | 3.55 | 3.78 | 3.78 | +0.12 (+3.28%) | 154,600 |
3 Aug 2022 | USD | 3.58 | 3.74 | 3.41 | 3.66 | 3.66 | +0.15 (+4.27%) | 102,400 |
2 Aug 2022 | USD | 3.39 | 3.53 | 3.3 | 3.51 | 3.51 | +0.17 (+5.09%) | 76,000 |
1 Aug 2022 | USD | 3.28 | 3.44 | 3.12 | 3.34 | 3.34 | +0.02 (+0.60%) | 96,600 |
29 Jul 2022 | USD | 3.65 | 3.73 | 3.25 | 3.32 | 3.32 | -0.36 (-9.78%) | 130,900 |