Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.88 | 4.03 | 3.71 | 3.83 | 3.83 | -0.04 (-1.03%) | 885,600 |
3 Nov 2022 | USD | 4.5 | 4.6 | 3.25 | 3.87 | 3.87 | -0.59 (-13.23%) | 3,495,400 |
2 Nov 2022 | USD | 4.85 | 4.91 | 4.44 | 4.46 | 4.46 | -0.44 (-8.98%) | 306,800 |
1 Nov 2022 | USD | 4.71 | 4.96 | 4.62 | 4.9 | 4.9 | +0.31 (+6.75%) | 256,000 |
31 Oct 2022 | USD | 4.4 | 4.68 | 4.4 | 4.59 | 4.59 | +0.19 (+4.32%) | 333,500 |
28 Oct 2022 | USD | 4.34 | 4.45 | 4.2 | 4.4 | 4.4 | +0.07 (+1.62%) | 270,900 |
27 Oct 2022 | USD | 4.51 | 4.6 | 4.12 | 4.33 | 4.33 | 0.0 (0.0%) | 182,700 |
26 Oct 2022 | USD | 4.35 | 4.68 | 4.17 | 4.33 | 4.33 | +0.15 (+3.59%) | 374,900 |
25 Oct 2022 | USD | 3.82 | 4.47 | 3.81 | 4.18 | 4.18 | +0.36 (+9.42%) | 428,100 |
24 Oct 2022 | USD | 3.55 | 3.86 | 3.35 | 3.82 | 3.82 | +0.21 (+5.82%) | 348,800 |
21 Oct 2022 | USD | 3.97 | 3.97 | 3.58 | 3.61 | 3.61 | -0.33 (-8.38%) | 242,400 |
20 Oct 2022 | USD | 3.43 | 3.99 | 3.33 | 3.94 | 3.94 | +0.53 (+15.54%) | 710,000 |
19 Oct 2022 | USD | 3.75 | 3.77 | 3.37 | 3.41 | 3.41 | -0.3 (-8.09%) | 350,300 |
18 Oct 2022 | USD | 4.1 | 4.16 | 3.64 | 3.71 | 3.71 | -0.33 (-8.17%) | 638,400 |
17 Oct 2022 | USD | 4.3 | 4.51 | 3.96 | 4.04 | 4.04 | -0.26 (-6.05%) | 565,400 |
14 Oct 2022 | USD | 5.2 | 5.42 | 4.29 | 4.3 | 4.3 | -0.9 (-17.31%) | 624,600 |
13 Oct 2022 | USD | 5.42 | 5.73 | 4.96 | 5.2 | 5.2 | -0.4 (-7.14%) | 433,600 |
12 Oct 2022 | USD | 5.63 | 5.74 | 4.68 | 5.6 | 5.6 | -0.05 (-0.88%) | 870,600 |
11 Oct 2022 | USD | 4.91 | 5.8 | 4.9 | 5.65 | 5.65 | +0.7 (+14.14%) | 1,415,000 |
10 Oct 2022 | USD | 4.38 | 5.05 | 3.95 | 4.95 | 4.95 | +0.54 (+12.24%) | 1,319,700 |
7 Oct 2022 | USD | 3.5 | 4.87 | 3.5 | 4.41 | 4.41 | +0.89 (+25.28%) | 4,519,500 |
6 Oct 2022 | USD | 3.2 | 3.79 | 3.2 | 3.52 | 3.52 | +0.31 (+9.66%) | 1,115,300 |
5 Oct 2022 | USD | 3.49 | 3.63 | 3.18 | 3.21 | 3.21 | -0.2 (-5.87%) | 1,131,000 |
4 Oct 2022 | USD | 3.5 | 3.96 | 3.38 | 3.41 | 3.41 | +0.13 (+3.96%) | 604,400 |
3 Oct 2022 | USD | 3.1 | 3.34 | 3.01 | 3.28 | 3.28 | +0.24 (+7.89%) | 475,700 |
30 Sep 2022 | USD | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | +0.08 (+2.70%) | 48,300 |
29 Sep 2022 | USD | 3.04 | 3.08 | 2.9 | 2.96 | 2.96 | -0.12 (-3.90%) | 73,500 |
28 Sep 2022 | USD | 3 | 3.24 | 2.94 | 3.08 | 3.08 | +0.08 (+2.67%) | 144,200 |
27 Sep 2022 | USD | 2.79 | 3.39 | 2.79 | 3 | 3 | +0.21 (+7.53%) | 78,300 |
26 Sep 2022 | USD | 2.99 | 3.02 | 2.7 | 2.79 | 2.79 | -0.24 (-7.92%) | 83,400 |