Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 4.57 | 4.75 | 4.56 | 4.68 | 4.68 | +0.17 (+3.77%) | 1,449,600 |
8 Sep 2022 | USD | 4.23 | 4.54 | 4.085 | 4.51 | 4.51 | +0.18 (+4.16%) | 2,221,800 |
7 Sep 2022 | USD | 4.19 | 4.35 | 4.155 | 4.33 | 4.33 | +0.17 (+4.09%) | 1,926,000 |
6 Sep 2022 | USD | 4.14 | 4.17 | 4.01 | 4.16 | 4.16 | -0.02 (-0.48%) | 1,925,900 |
2 Sep 2022 | USD | 4.17 | 4.305 | 4.115 | 4.18 | 4.18 | +0.02 (+0.48%) | 855,700 |
1 Sep 2022 | USD | 4.33 | 4.34 | 4 | 4.16 | 4.16 | -0.29 (-6.52%) | 1,301,700 |
31 Aug 2022 | USD | 4.41 | 4.49 | 4.28 | 4.45 | 4.45 | +0.1 (+2.30%) | 2,305,400 |
30 Aug 2022 | USD | 4.42 | 4.48 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 587,500 |
29 Aug 2022 | USD | 4.36 | 4.5 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 635,700 |
26 Aug 2022 | USD | 4.57 | 4.58 | 4.385 | 4.41 | 4.41 | -0.15 (-3.29%) | 739,100 |
25 Aug 2022 | USD | 4.4 | 4.56 | 4.38 | 4.56 | 4.56 | +0.19 (+4.35%) | 662,200 |
24 Aug 2022 | USD | 4.3 | 4.435 | 4.26 | 4.37 | 4.37 | +0.05 (+1.16%) | 832,200 |
23 Aug 2022 | USD | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 791,500 |
22 Aug 2022 | USD | 4.59 | 4.59 | 4.35 | 4.41 | 4.41 | -0.23 (-4.96%) | 1,067,100 |
19 Aug 2022 | USD | 4.85 | 4.87 | 4.62 | 4.64 | 4.64 | -0.27 (-5.50%) | 1,490,500 |
18 Aug 2022 | USD | 4.82 | 4.93 | 4.79 | 4.91 | 4.91 | +0.04 (+0.82%) | 547,100 |
17 Aug 2022 | USD | 5.05 | 5.1 | 4.84 | 4.87 | 4.87 | -0.29 (-5.62%) | 704,100 |
16 Aug 2022 | USD | 5.1 | 5.16 | 5.03 | 5.16 | 5.16 | +0.02 (+0.39%) | 968,600 |
15 Aug 2022 | USD | 5.25 | 5.275 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 945,900 |
12 Aug 2022 | USD | 5.13 | 5.2 | 5.06 | 5.15 | 5.15 | +0.08 (+1.58%) | 968,400 |
11 Aug 2022 | USD | 5.14 | 5.22 | 4.995 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,237,300 |
10 Aug 2022 | USD | 4.97 | 5.17 | 4.95 | 5.05 | 5.05 | +0.25 (+5.21%) | 1,069,000 |
9 Aug 2022 | USD | 4.92 | 4.93 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 962,600 |
8 Aug 2022 | USD | 4.94 | 5.13 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 1,586,800 |
5 Aug 2022 | USD | 4.64 | 4.94 | 4.565 | 4.92 | 4.92 | +0.17 (+3.58%) | 1,576,700 |
4 Aug 2022 | USD | 4.5 | 4.75 | 4.5 | 4.75 | 4.75 | +0.25 (+5.56%) | 1,338,200 |
3 Aug 2022 | USD | 4.32 | 4.5 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 4,773,200 |
2 Aug 2022 | USD | 4.27 | 4.405 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 1,216,700 |
1 Aug 2022 | USD | 4.31 | 4.405 | 4.195 | 4.3 | 4.3 | -0.08 (-1.83%) | 1,173,500 |
29 Jul 2022 | USD | 4.4 | 4.44 | 4.32 | 4.38 | 4.38 | -0.05 (-1.13%) | 721,100 |