Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 5.58 | 5.59 | 5.26 | 5.34 | 5.34 | -0.18 (-3.26%) | 247,300 |
3 Nov 2022 | USD | 5.36 | 5.57 | 5.32 | 5.52 | 5.52 | +0.11 (+2.03%) | 315,500 |
2 Nov 2022 | USD | 5.56 | 5.72 | 5.41 | 5.41 | 5.41 | -0.16 (-2.87%) | 259,200 |
1 Nov 2022 | USD | 5.5 | 5.64 | 5.42 | 5.57 | 5.57 | +0.11 (+2.01%) | 228,900 |
31 Oct 2022 | USD | 5.53 | 5.67 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 223,600 |
28 Oct 2022 | USD | 5.58 | 5.61 | 5.36 | 5.6 | 5.6 | +0.06 (+1.08%) | 245,500 |
27 Oct 2022 | USD | 5.69 | 5.7 | 5.442 | 5.54 | 5.54 | -0.12 (-2.12%) | 279,300 |
26 Oct 2022 | USD | 5.25 | 5.67 | 5.21 | 5.66 | 5.66 | +0.41 (+7.81%) | 576,300 |
25 Oct 2022 | USD | 5.2 | 5.42 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 361,200 |
24 Oct 2022 | USD | 5.33 | 5.35 | 5.07 | 5.2 | 5.2 | -0.06 (-1.14%) | 301,600 |
21 Oct 2022 | USD | 5.12 | 5.27 | 4.954 | 5.26 | 5.26 | +0.18 (+3.54%) | 227,200 |
20 Oct 2022 | USD | 5.19 | 5.33 | 5.07 | 5.08 | 5.08 | -0.15 (-2.87%) | 285,400 |
19 Oct 2022 | USD | 5.332 | 5.432 | 5.14 | 5.23 | 5.23 | -0.22 (-4.04%) | 451,600 |
18 Oct 2022 | USD | 5.45 | 5.53 | 5.37 | 5.45 | 5.45 | +0.1 (+1.87%) | 384,900 |
17 Oct 2022 | USD | 5.28 | 5.37 | 5.15 | 5.35 | 5.35 | +0.15 (+2.88%) | 339,300 |
14 Oct 2022 | USD | 5.46 | 5.46 | 5.18 | 5.2 | 5.2 | -0.23 (-4.24%) | 255,000 |
13 Oct 2022 | USD | 5.15 | 5.43 | 5.055 | 5.43 | 5.43 | +0.18 (+3.43%) | 308,200 |
12 Oct 2022 | USD | 5.23 | 5.29 | 5.06 | 5.25 | 5.25 | +0.01 (+0.19%) | 357,900 |
11 Oct 2022 | USD | 5.1 | 5.39 | 5.03 | 5.24 | 5.24 | +0.15 (+2.95%) | 345,200 |
10 Oct 2022 | USD | 5.3 | 5.3 | 5.03 | 5.09 | 5.09 | -0.25 (-4.68%) | 476,000 |
7 Oct 2022 | USD | 5.43 | 5.57 | 5.28 | 5.34 | 5.34 | -0.14 (-2.55%) | 448,200 |
6 Oct 2022 | USD | 5.67 | 5.79 | 5.29 | 5.48 | 5.48 | -0.1 (-1.79%) | 690,200 |
5 Oct 2022 | USD | 5.39 | 5.6 | 5.255 | 5.58 | 5.58 | +0.11 (+2.01%) | 417,800 |
4 Oct 2022 | USD | 5.45 | 5.54 | 5.38 | 5.47 | 5.47 | +0.2 (+3.80%) | 418,100 |
3 Oct 2022 | USD | 5.38 | 5.43 | 5.09 | 5.27 | 5.27 | -0.07 (-1.31%) | 395,500 |
30 Sep 2022 | USD | 5.26 | 5.52 | 5.2 | 5.34 | 5.34 | +0.05 (+0.95%) | 916,900 |
29 Sep 2022 | USD | 5.38 | 5.38 | 5.11 | 5.29 | 5.29 | -0.11 (-2.04%) | 334,900 |
28 Sep 2022 | USD | 5.56 | 5.58 | 5.33 | 5.4 | 5.4 | -0.1 (-1.82%) | 390,900 |
27 Sep 2022 | USD | 5.41 | 5.648 | 5.26 | 5.5 | 5.5 | +0.18 (+3.38%) | 483,000 |
26 Sep 2022 | USD | 5.47 | 5.72 | 5.31 | 5.32 | 5.32 | -0.12 (-2.21%) | 379,800 |