Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 7.15 | 7.455 | 7.01 | 7.16 | 7.16 | +0.09 (+1.27%) | 247,400 |
27 Oct 2022 | USD | 7.57 | 7.57 | 7.01 | 7.07 | 7.07 | -0.38 (-5.10%) | 155,300 |
26 Oct 2022 | USD | 7.55 | 7.9 | 7.425 | 7.45 | 7.45 | +0.18 (+2.48%) | 166,600 |
25 Oct 2022 | USD | 7.51 | 7.68 | 7.21 | 7.27 | 7.27 | -0.33 (-4.34%) | 106,800 |
24 Oct 2022 | USD | 7.75 | 8.036 | 7.3 | 7.6 | 7.6 | -0.04 (-0.52%) | 272,000 |
21 Oct 2022 | USD | 7.32 | 7.79 | 7.15 | 7.64 | 7.64 | +0.2 (+2.69%) | 69,700 |
20 Oct 2022 | USD | 7.32 | 7.68 | 7.32 | 7.44 | 7.44 | -0.01 (-0.13%) | 76,900 |
19 Oct 2022 | USD | 7.99 | 8.2 | 7.33 | 7.45 | 7.45 | -0.59 (-7.34%) | 145,300 |
18 Oct 2022 | USD | 8.03 | 8.24 | 7.894 | 8.04 | 8.04 | +0.07 (+0.88%) | 113,500 |
17 Oct 2022 | USD | 7.99 | 8.3 | 7.92 | 7.97 | 7.97 | +0.06 (+0.76%) | 270,800 |
14 Oct 2022 | USD | 8 | 8.32 | 7.82 | 7.91 | 7.91 | -0.23 (-2.83%) | 203,800 |
13 Oct 2022 | USD | 8.27 | 8.41 | 7.95 | 8.14 | 8.14 | +0.04 (+0.49%) | 224,300 |
12 Oct 2022 | USD | 9.05 | 9.29 | 8.03 | 8.1 | 8.1 | -0.9 (-10%) | 473,100 |
11 Oct 2022 | USD | 9.77 | 9.77 | 8.85 | 9 | 9 | -0.45 (-4.76%) | 454,600 |
10 Oct 2022 | USD | 9.9 | 10.055 | 9.36 | 9.45 | 9.45 | -0.37 (-3.77%) | 336,300 |
7 Oct 2022 | USD | 10.07 | 10.215 | 9.81 | 9.82 | 9.82 | -0.25 (-2.48%) | 259,300 |
6 Oct 2022 | USD | 10.01 | 10.68 | 9.67 | 10.07 | 10.07 | -0.1 (-0.98%) | 436,800 |
5 Oct 2022 | USD | 10.32 | 10.39 | 9.82 | 10.17 | 10.17 | +0.62 (+6.49%) | 1,019,900 |
4 Oct 2022 | USD | 9.29 | 10.02 | 9.29 | 9.55 | 9.55 | +0.1 (+1.06%) | 524,900 |
3 Oct 2022 | USD | 9.99 | 10.2 | 9.11 | 9.45 | 9.45 | -0.58 (-5.78%) | 1,028,000 |
30 Sep 2022 | USD | 10.64 | 10.97 | 9.78 | 10.03 | 10.03 | -0.45 (-4.29%) | 2,855,100 |
29 Sep 2022 | USD | 8.54 | 10.65 | 8.51 | 10.48 | 10.48 | +0.9 (+9.39%) | 10,208,000 |
28 Sep 2022 | USD | 8.1 | 10.23 | 7.28 | 9.58 | 9.58 | +4.88 (+103.83%) | 65,285,000 |
27 Sep 2022 | USD | 4.44 | 4.71 | 4.44 | 4.7 | 4.7 | +0.26 (+5.86%) | 65,000 |
26 Sep 2022 | USD | 4.56 | 4.6 | 4.09 | 4.44 | 4.44 | -0.19 (-4.10%) | 35,500 |
23 Sep 2022 | USD | 4.58 | 4.8 | 4.45 | 4.63 | 4.63 | -0.12 (-2.53%) | 45,700 |
22 Sep 2022 | USD | 4.8 | 5.08 | 4.585 | 4.75 | 4.75 | -0.02 (-0.42%) | 28,100 |
21 Sep 2022 | USD | 4.89 | 4.93 | 4.67 | 4.77 | 4.77 | -0.17 (-3.44%) | 29,500 |
20 Sep 2022 | USD | 4.81 | 5.24 | 4.81 | 4.94 | 4.94 | -0.3 (-5.73%) | 29,600 |
19 Sep 2022 | USD | 5.36 | 5.36 | 4.92 | 5.24 | 5.24 | -0.25 (-4.55%) | 55,300 |