Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 4.15 | 4.44 | 4.15 | 4.44 | 4.44 | +0.26 (+6.22%) | 1,732,400 |
28 Oct 2022 | USD | 3.94 | 4.215 | 3.915 | 4.18 | 4.18 | +0.2 (+5.03%) | 2,601,100 |
27 Oct 2022 | USD | 4.13 | 4.22 | 3.91 | 3.98 | 3.98 | -0.4 (-9.13%) | 2,217,500 |
26 Oct 2022 | USD | 4.46 | 4.57 | 4.343 | 4.38 | 4.38 | -0.12 (-2.67%) | 1,055,100 |
25 Oct 2022 | USD | 4.59 | 4.66 | 4.395 | 4.5 | 4.5 | -0.18 (-3.85%) | 1,615,700 |
24 Oct 2022 | USD | 4.76 | 4.79 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 737,800 |
21 Oct 2022 | USD | 4.73 | 4.77 | 4.62 | 4.75 | 4.75 | +0.09 (+1.93%) | 738,400 |
20 Oct 2022 | USD | 4.8 | 4.845 | 4.63 | 4.66 | 4.66 | -0.08 (-1.69%) | 1,087,300 |
19 Oct 2022 | USD | 4.69 | 4.79 | 4.65 | 4.74 | 4.74 | -0.03 (-0.63%) | 634,700 |
18 Oct 2022 | USD | 4.82 | 4.94 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 635,900 |
17 Oct 2022 | USD | 4.65 | 4.83 | 4.65 | 4.7 | 4.7 | +0.14 (+3.07%) | 967,000 |
14 Oct 2022 | USD | 4.67 | 4.68 | 4.535 | 4.56 | 4.56 | -0.23 (-4.80%) | 1,145,500 |
13 Oct 2022 | USD | 4.69 | 4.935 | 4.605 | 4.79 | 4.79 | -0.02 (-0.42%) | 1,010,400 |
12 Oct 2022 | USD | 4.79 | 4.87 | 4.75 | 4.81 | 4.81 | -0.09 (-1.84%) | 1,037,500 |
11 Oct 2022 | USD | 4.91 | 5 | 4.82 | 4.9 | 4.9 | -0.04 (-0.81%) | 869,000 |
10 Oct 2022 | USD | 4.88 | 4.995 | 4.86 | 4.94 | 4.94 | +0.07 (+1.44%) | 569,400 |
7 Oct 2022 | USD | 4.9 | 4.905 | 4.742 | 4.87 | 4.87 | -0.12 (-2.40%) | 2,984,200 |
6 Oct 2022 | USD | 5.15 | 5.27 | 4.97 | 4.99 | 4.99 | -0.15 (-2.92%) | 722,400 |
5 Oct 2022 | USD | 5.04 | 5.19 | 5.02 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,252,000 |
4 Oct 2022 | USD | 5.09 | 5.28 | 5.055 | 5.15 | 5.15 | +0.16 (+3.21%) | 1,375,400 |
3 Oct 2022 | USD | 4.89 | 5.055 | 4.83 | 4.99 | 4.99 | +0.15 (+3.10%) | 1,574,500 |
30 Sep 2022 | USD | 4.68 | 4.91 | 4.68 | 4.84 | 4.84 | +0.19 (+4.09%) | 1,240,300 |
29 Sep 2022 | USD | 4.72 | 4.72 | 4.57 | 4.65 | 4.65 | -0.14 (-2.92%) | 1,265,600 |
28 Sep 2022 | USD | 4.62 | 4.795 | 4.555 | 4.79 | 4.79 | +0.19 (+4.13%) | 972,200 |
27 Sep 2022 | USD | 4.785 | 4.8 | 4.575 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,485,200 |
26 Sep 2022 | USD | 4.8 | 4.87 | 4.595 | 4.7 | 4.7 | -0.11 (-2.29%) | 1,564,300 |
23 Sep 2022 | USD | 4.99 | 5.01 | 4.67 | 4.81 | 4.81 | -0.24 (-4.75%) | 2,182,600 |
22 Sep 2022 | USD | 5.41 | 5.455 | 5.05 | 5.05 | 5.05 | -0.38 (-7.00%) | 1,270,000 |
21 Sep 2022 | USD | 5.78 | 5.78 | 5.42 | 5.43 | 5.43 | -0.32 (-5.57%) | 2,146,100 |
20 Sep 2022 | USD | 5.91 | 5.92 | 5.723 | 5.75 | 5.75 | -0.24 (-4.01%) | 1,645,900 |