Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 3.69 | 4.3 | 3.42 | 4.11 | 4.11 | +0.23 (+5.93%) | 532,500 |
8 Sep 2022 | USD | 3.95 | 5.1 | 3.35 | 3.88 | 3.88 | -0.07 (-1.77%) | 2,853,100 |
7 Sep 2022 | USD | 3.75 | 4.6 | 3.5 | 3.95 | 3.95 | +0.19 (+5.05%) | 847,300 |
6 Sep 2022 | USD | 5.12 | 5.22 | 3.26 | 3.76 | 3.76 | -1.45 (-27.83%) | 619,400 |
2 Sep 2022 | USD | 5.94 | 6.65 | 5 | 5.21 | 5.21 | -0.34 (-6.13%) | 272,800 |
1 Sep 2022 | USD | 7.41 | 7.41 | 5.2 | 5.55 | 5.55 | -0.89 (-13.82%) | 381,500 |
31 Aug 2022 | USD | 5.4 | 8.15 | 5.4 | 6.44 | 6.44 | +1.01 (+18.60%) | 1,046,000 |
30 Aug 2022 | USD | 6.93 | 6.93 | 5.18 | 5.43 | 5.43 | -1.17 (-17.73%) | 150,200 |
29 Aug 2022 | USD | 7.5 | 7.59 | 6.51 | 6.6 | 6.6 | -1.41 (-17.60%) | 89,800 |
26 Aug 2022 | USD | 8.29 | 8.416 | 7.51 | 8.01 | 8.01 | -0.13 (-1.60%) | 109,600 |
25 Aug 2022 | USD | 8.49 | 8.68 | 8.03 | 8.14 | 8.14 | -0.43 (-5.02%) | 58,200 |
24 Aug 2022 | USD | 8.5 | 8.87 | 8.13 | 8.57 | 8.57 | +0.2 (+2.39%) | 105,700 |
23 Aug 2022 | USD | 8.1 | 8.5 | 7.6 | 8.37 | 8.37 | +0.12 (+1.45%) | 95,500 |
22 Aug 2022 | USD | 8.25 | 8.25 | 7.54 | 8.25 | 8.25 | 0.0 (0.0%) | 40,900 |
19 Aug 2022 | USD | 8.41 | 8.74 | 7.818 | 8.25 | 8.25 | -0.49 (-5.61%) | 84,300 |
18 Aug 2022 | USD | 7.8 | 8.75 | 7.33 | 8.74 | 8.74 | +0.98 (+12.63%) | 76,400 |
17 Aug 2022 | USD | 7.71 | 8.24 | 7.1 | 7.76 | 7.76 | -0.19 (-2.39%) | 99,900 |
16 Aug 2022 | USD | 7.21 | 8.29 | 7.033 | 7.95 | 7.95 | +0.085 (+1.08%) | 62,000 |
15 Aug 2022 | USD | 8.11 | 9.68 | 7.2 | 7.865 | 7.865 | +0.675 (+9.39%) | 430,600 |
12 Aug 2022 | USD | 8.22 | 8.22 | 6.29 | 7.19 | 7.19 | -1.07 (-12.95%) | 193,800 |
11 Aug 2022 | USD | 9.55 | 9.55 | 8.26 | 8.26 | 8.26 | -1.265 (-13.28%) | 123,400 |
10 Aug 2022 | USD | 9.68 | 10.285 | 9.26 | 9.525 | 9.525 | -0.315 (-3.20%) | 58,000 |
9 Aug 2022 | USD | 11.49 | 11.565 | 9.55 | 9.84 | 9.84 | -1.62 (-14.14%) | 181,200 |
8 Aug 2022 | USD | 13.55 | 13.7 | 11.31 | 11.46 | 11.46 | -2.29 (-16.65%) | 192,500 |
5 Aug 2022 | USD | 13.89 | 14.49 | 11 | 13.75 | 13.75 | -0.96 (-6.53%) | 358,700 |
4 Aug 2022 | USD | 10 | 15.65 | 10 | 14.71 | 14.71 | +3.76 (+34.34%) | 850,100 |
3 Aug 2022 | USD | 12.85 | 12.99 | 10.2 | 10.95 | 10.95 | -3.45 (-23.96%) | 265,245 |
2 Aug 2022 | USD | 10.27 | 15.73 | 10.27 | 14.4 | 14.4 | +3.735 (+35.03%) | 985,180 |
1 Aug 2022 | USD | 10.34 | 14.01 | 10.19 | 10.6646 | 10.6646 | 0.0 (0.0%) | 299,306 |