Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4.15 | 4.42 | 4.12 | 4.27 | 4.27 | -0.02 (-0.47%) | 150,600 |
15 Sep 2022 | USD | 4.27 | 4.37 | 4.24 | 4.29 | 4.29 | +0.05 (+1.18%) | 86,500 |
14 Sep 2022 | USD | 4.35 | 4.35 | 4.12 | 4.24 | 4.24 | -0.04 (-0.93%) | 77,800 |
13 Sep 2022 | USD | 4.27 | 4.47 | 4.26 | 4.28 | 4.28 | -0.12 (-2.73%) | 168,100 |
12 Sep 2022 | USD | 4.3 | 4.49 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 121,700 |
9 Sep 2022 | USD | 4.5 | 4.59 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 213,100 |
8 Sep 2022 | USD | 4.28 | 4.52 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 188,200 |
7 Sep 2022 | USD | 4.21 | 4.33 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 47,300 |
6 Sep 2022 | USD | 3.94 | 4.4 | 3.86 | 4.24 | 4.24 | +0.33 (+8.44%) | 268,600 |
2 Sep 2022 | USD | 3.77 | 3.99 | 3.77 | 3.91 | 3.91 | +0.12 (+3.17%) | 155,000 |
1 Sep 2022 | USD | 3.75 | 3.94 | 3.73 | 3.79 | 3.79 | -0.06 (-1.56%) | 240,400 |
31 Aug 2022 | USD | 4.21 | 4.252 | 3.79 | 3.85 | 3.85 | -0.41 (-9.62%) | 274,300 |
30 Aug 2022 | USD | 4.4 | 4.46 | 4.1 | 4.26 | 4.26 | -0.09 (-2.07%) | 286,900 |
29 Aug 2022 | USD | 4.35 | 4.515 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 204,000 |
26 Aug 2022 | USD | 4.36 | 4.5 | 4.21 | 4.38 | 4.38 | -0.08 (-1.79%) | 184,000 |
25 Aug 2022 | USD | 4.48 | 4.57 | 4.4 | 4.46 | 4.46 | +0.05 (+1.13%) | 179,100 |
24 Aug 2022 | USD | 4.44 | 4.55 | 4.35 | 4.41 | 4.41 | -0.04 (-0.90%) | 137,900 |
23 Aug 2022 | USD | 4.14 | 4.52 | 4.108 | 4.45 | 4.45 | +0.36 (+8.80%) | 188,800 |
22 Aug 2022 | USD | 4.15 | 4.16 | 3.882 | 4.09 | 4.09 | -0.15 (-3.54%) | 81,000 |
19 Aug 2022 | USD | 4.58 | 4.62 | 4.14 | 4.24 | 4.24 | -0.35 (-7.63%) | 104,300 |
18 Aug 2022 | USD | 4.35 | 5 | 4.322 | 4.59 | 4.59 | +0.3 (+6.99%) | 539,900 |
17 Aug 2022 | USD | 3.91 | 4.3 | 3.91 | 4.29 | 4.29 | +0.39 (+10%) | 1,388,200 |
16 Aug 2022 | USD | 3.85 | 3.9 | 3.76 | 3.9 | 3.9 | +0.11 (+2.90%) | 186,900 |
15 Aug 2022 | USD | 3.77 | 3.822 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 99,000 |
12 Aug 2022 | USD | 3.87 | 3.9 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 65,700 |
11 Aug 2022 | USD | 3.95 | 3.99 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 81,600 |
10 Aug 2022 | USD | 4.13 | 4.13 | 3.66 | 3.8 | 3.8 | 0.0 (0.0%) | 200,100 |
9 Aug 2022 | USD | 4 | 4 | 3.61 | 3.8 | 3.8 | -0.07 (-1.81%) | 69,200 |
8 Aug 2022 | USD | 4 | 4.054 | 3.77 | 3.87 | 3.87 | -0.09 (-2.27%) | 79,000 |
5 Aug 2022 | USD | 3.82 | 3.97 | 3.74 | 3.96 | 3.96 | +0.11 (+2.86%) | 50,200 |