Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.78 | 3.85 | 3.59 | 3.72 | 3.72 | -0.04 (-1.06%) | 264,300 |
3 Nov 2022 | USD | 3.61 | 3.86 | 3.45 | 3.76 | 3.76 | +0.13 (+3.58%) | 297,200 |
2 Nov 2022 | USD | 4.55 | 4.7 | 3.27 | 3.63 | 3.63 | -1.11 (-23.42%) | 1,394,800 |
1 Nov 2022 | USD | 4.65 | 4.79 | 4.6 | 4.74 | 4.74 | +0.22 (+4.87%) | 221,700 |
31 Oct 2022 | USD | 4.27 | 4.55 | 4.26 | 4.52 | 4.52 | +0.25 (+5.85%) | 153,800 |
28 Oct 2022 | USD | 4.26 | 4.3 | 4.07 | 4.27 | 4.27 | 0.0 (0.0%) | 81,500 |
27 Oct 2022 | USD | 4.51 | 4.51 | 4.25 | 4.27 | 4.27 | -0.17 (-3.83%) | 123,600 |
26 Oct 2022 | USD | 4.37 | 4.59 | 4.34 | 4.44 | 4.44 | +0.12 (+2.78%) | 147,400 |
25 Oct 2022 | USD | 4.2 | 4.4 | 4.2 | 4.32 | 4.32 | +0.12 (+2.86%) | 89,400 |
24 Oct 2022 | USD | 4.15 | 4.24 | 3.95 | 4.2 | 4.2 | +0.13 (+3.19%) | 122,100 |
21 Oct 2022 | USD | 4.01 | 4.14 | 3.92 | 4.07 | 4.07 | +0.07 (+1.75%) | 124,500 |
20 Oct 2022 | USD | 4.05 | 4.2 | 3.96 | 4 | 4 | -0.08 (-1.96%) | 106,600 |
19 Oct 2022 | USD | 4.07 | 4.22 | 3.95 | 4.08 | 4.08 | -0.07 (-1.69%) | 90,200 |
18 Oct 2022 | USD | 4.18 | 4.34 | 4.08 | 4.15 | 4.15 | +0.17 (+4.27%) | 159,000 |
17 Oct 2022 | USD | 3.96 | 4.06 | 3.89 | 3.98 | 3.98 | +0.11 (+2.84%) | 128,700 |
14 Oct 2022 | USD | 4.08 | 4.15 | 3.83 | 3.87 | 3.87 | -0.12 (-3.01%) | 143,800 |
13 Oct 2022 | USD | 3.85 | 4.11 | 3.8 | 3.99 | 3.99 | +0.07 (+1.79%) | 158,100 |
12 Oct 2022 | USD | 3.9 | 3.96 | 3.8 | 3.92 | 3.92 | +0.04 (+1.03%) | 179,200 |
11 Oct 2022 | USD | 3.93 | 3.98 | 3.79 | 3.88 | 3.88 | -0.1 (-2.51%) | 233,900 |
10 Oct 2022 | USD | 4.33 | 4.57 | 3.95 | 3.98 | 3.98 | -0.33 (-7.66%) | 484,900 |
7 Oct 2022 | USD | 4.48 | 4.48 | 4.25 | 4.31 | 4.31 | -0.22 (-4.86%) | 266,900 |
6 Oct 2022 | USD | 4.7 | 4.9 | 4.5 | 4.53 | 4.53 | -0.24 (-5.03%) | 137,500 |
5 Oct 2022 | USD | 4.87 | 4.92 | 4.64 | 4.77 | 4.77 | -0.09 (-1.85%) | 101,200 |
4 Oct 2022 | USD | 4.71 | 4.92 | 4.71 | 4.86 | 4.86 | +0.27 (+5.88%) | 126,500 |
3 Oct 2022 | USD | 4.4 | 4.74 | 4.32 | 4.59 | 4.59 | +0.21 (+4.79%) | 157,100 |
30 Sep 2022 | USD | 4.49 | 4.58 | 4.34 | 4.38 | 4.38 | -0.07 (-1.57%) | 134,500 |
29 Sep 2022 | USD | 4.56 | 4.79 | 4.4 | 4.45 | 4.45 | -0.13 (-2.84%) | 354,900 |
28 Sep 2022 | USD | 4.63 | 4.63 | 4.4 | 4.58 | 4.58 | +0.03 (+0.66%) | 307,500 |
27 Sep 2022 | USD | 4.58 | 4.71 | 4.49 | 4.55 | 4.55 | +0.09 (+2.02%) | 186,300 |
26 Sep 2022 | USD | 4.48 | 4.75 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 128,700 |