Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 2.95 | 2.97 | 2.7 | 2.85 | 2.85 | -0.08 (-2.73%) | 250,200 |
20 Oct 2022 | USD | 3.15 | 3.315 | 2.91 | 2.93 | 2.93 | -0.22 (-6.98%) | 170,200 |
19 Oct 2022 | USD | 3.31 | 3.38 | 2.98 | 3.15 | 3.15 | -0.265 (-7.76%) | 161,600 |
18 Oct 2022 | USD | 3.14 | 3.48 | 3.1 | 3.415 | 3.415 | +0.375 (+12.34%) | 317,800 |
17 Oct 2022 | USD | 2.88 | 3.13 | 2.82 | 3.04 | 3.04 | +0.22 (+7.80%) | 233,000 |
14 Oct 2022 | USD | 2.9 | 2.92 | 2.74 | 2.82 | 2.82 | -0.03 (-1.05%) | 134,800 |
13 Oct 2022 | USD | 2.79 | 2.91 | 2.67 | 2.85 | 2.85 | -0.04 (-1.38%) | 179,400 |
12 Oct 2022 | USD | 2.84 | 2.91 | 2.73 | 2.89 | 2.89 | +0.03 (+1.05%) | 129,700 |
11 Oct 2022 | USD | 2.955 | 2.96 | 2.68 | 2.86 | 2.86 | -0.05 (-1.72%) | 169,200 |
10 Oct 2022 | USD | 2.89 | 3.05 | 2.8 | 2.91 | 2.91 | +0.02 (+0.69%) | 173,200 |
7 Oct 2022 | USD | 3.1 | 3.11 | 2.87 | 2.89 | 2.89 | -0.27 (-8.54%) | 103,600 |
6 Oct 2022 | USD | 3.05 | 3.19 | 3.04 | 3.16 | 3.16 | +0.08 (+2.60%) | 113,800 |
5 Oct 2022 | USD | 3.21 | 3.27 | 3.02 | 3.08 | 3.08 | -0.19 (-5.81%) | 114,700 |
4 Oct 2022 | USD | 3.04 | 3.37 | 2.96 | 3.27 | 3.27 | +0.3 (+10.10%) | 361,000 |
3 Oct 2022 | USD | 3.16 | 3.16 | 2.86 | 2.97 | 2.97 | -0.16 (-5.11%) | 310,400 |
30 Sep 2022 | USD | 3.18 | 3.27 | 3.07 | 3.13 | 3.13 | +0.01 (+0.32%) | 196,600 |
29 Sep 2022 | USD | 3.19 | 3.19 | 3.03 | 3.12 | 3.12 | -0.15 (-4.59%) | 187,300 |
28 Sep 2022 | USD | 3.06 | 3.33 | 3.04 | 3.27 | 3.27 | +0.22 (+7.21%) | 217,000 |
27 Sep 2022 | USD | 2.98 | 3.07 | 2.93 | 3.05 | 3.05 | +0.1 (+3.39%) | 250,500 |
26 Sep 2022 | USD | 3.08 | 3.2 | 2.9 | 2.95 | 2.95 | -0.16 (-5.14%) | 400,300 |
23 Sep 2022 | USD | 3.16 | 3.25 | 3.045 | 3.11 | 3.11 | -0.14 (-4.31%) | 348,700 |
22 Sep 2022 | USD | 3.38 | 3.4 | 3.19 | 3.25 | 3.25 | -0.16 (-4.69%) | 178,900 |
21 Sep 2022 | USD | 3.57 | 3.63 | 3.34 | 3.41 | 3.41 | -0.14 (-3.94%) | 216,300 |
20 Sep 2022 | USD | 3.71 | 3.71 | 3.505 | 3.55 | 3.55 | -0.11 (-3.01%) | 446,300 |
19 Sep 2022 | USD | 3.65 | 3.725 | 3.475 | 3.66 | 3.66 | -0.01 (-0.27%) | 360,000 |
16 Sep 2022 | USD | 3.94 | 3.94 | 3.51 | 3.67 | 3.67 | -0.33 (-8.25%) | 1,951,100 |
15 Sep 2022 | USD | 4.08 | 4.36 | 3.96 | 4 | 4 | -0.14 (-3.38%) | 573,000 |
14 Sep 2022 | USD | 4.28 | 4.35 | 4.05 | 4.14 | 4.14 | -0.15 (-3.50%) | 977,700 |
13 Sep 2022 | USD | 4.19 | 4.41 | 4.13 | 4.29 | 4.29 | -0.03 (-0.69%) | 315,000 |
12 Sep 2022 | USD | 4.15 | 4.35 | 4.13 | 4.32 | 4.32 | +0.18 (+4.35%) | 260,500 |