Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 2.75 | 2.956 | 2.725 | 2.8 | 56,000 | -0.03 (-1.06%) | 86,400 |
27 Oct 2022 | USD | 2.94 | 3.05 | 2.59 | 2.83 | 56,600 | -0.2 (-6.60%) | 113,700 |
26 Oct 2022 | USD | 3.26 | 3.26 | 2.9 | 3.03 | 60,600 | -0.06 (-1.94%) | 112,900 |
25 Oct 2022 | USD | 3.14 | 3.3 | 2.84 | 3.09 | 61,800 | -0.33 (-9.65%) | 245,300 |
24 Oct 2022 | USD | 4.41 | 4.41 | 2.81 | 3.42 | 68,400 | -1.16 (-25.33%) | 302,400 |
21 Oct 2022 | USD | 5.24 | 6.88 | 4.05 | 4.58 | 91,600 | -0.54 (-10.55%) | 2,103,600 |
20 Oct 2022 | USD | 3.26 | 7.47 | 3.26 | 5.12 | 102,400 | +1.87 (+57.54%) | 5,058,400 |
19 Oct 2022 | USD | 3.24 | 3.88 | 2.8 | 3.25 | 65,000 | +0.23 (+7.62%) | 113,900 |
18 Oct 2022 | USD | 3.49 | 3.49 | 2.675 | 3.02 | 60,400 | +0.12 (+4.14%) | 72,900 |
17 Oct 2022 | USD | 2.8 | 3.2 | 2.528 | 2.9 | 58,000 | +0.2 (+7.41%) | 24,000 |
14 Oct 2022 | USD | 2.94 | 3.013 | 2.68 | 2.7 | 54,000 | -0.28 (-9.40%) | 15,300 |
13 Oct 2022 | USD | 3.04 | 3.12 | 2.86 | 2.98 | 59,600 | -0.27 (-8.31%) | 21,400 |
12 Oct 2022 | USD | 3.4 | 3.4 | 2.994 | 3.25 | 65,000 | -0.05 (-1.52%) | 12,200 |
11 Oct 2022 | USD | 3.47 | 3.581 | 3.13 | 3.3 | 66,000 | -0.3 (-8.33%) | 8,600 |
10 Oct 2022 | USD | 3.8 | 4.04 | 3.434 | 3.6 | 72,000 | -0.26 (-6.74%) | 16,400 |
7 Oct 2022 | USD | 4.05 | 4.5 | 3.66 | 3.86 | 77,200 | -0.38 (-8.96%) | 88,200 |
6 Oct 2022 | USD | 4.24 | 4.51 | 4.05 | 4.24 | 84,800 | -0.1 (-2.30%) | 75,800 |
5 Oct 2022 | USD | 4.25 | 4.605 | 4.18 | 4.34 | 86,800 | -0.03 (-0.69%) | 73,300 |
4 Oct 2022 | USD | 4.31 | 4.65 | 4.12 | 4.37 | 87,400 | +0.07 (+1.63%) | 69,900 |
3 Oct 2022 | USD | 4.44 | 4.75 | 4.19 | 4.3 | 86,000 | -0.25 (-5.49%) | 66,700 |
30 Sep 2022 | USD | 4.48 | 4.8 | 4.35 | 4.55 | 91,000 | -0.09 (-1.94%) | 122,000 |
29 Sep 2022 | USD | 4.95 | 5 | 4.3 | 4.64 | 92,800 | -0.04 (-0.85%) | 121,100 |
28 Sep 2022 | USD | 4.819 | 5 | 4.385 | 4.68 | 93,600 | +0.03 (+0.65%) | 121,300 |
27 Sep 2022 | USD | 5.14 | 5.28 | 4.336 | 4.65 | 93,000 | -0.49 (-9.53%) | 122,000 |
26 Sep 2022 | USD | 5.14 | 5.581 | 5.052 | 5.14 | 102,800 | -0.19 (-3.56%) | 18,300 |
23 Sep 2022 | USD | 5.12 | 5.49 | 5.12 | 5.33 | 106,600 | -0.009 (-0.17%) | 8,700 |
22 Sep 2022 | USD | 5.297 | 5.52 | 5.13 | 5.339 | 106,780 | -0.031 (-0.58%) | 2,900 |
21 Sep 2022 | USD | 5.2 | 5.437 | 5.12 | 5.37 | 107,400 | +0.09 (+1.70%) | 6,000 |
20 Sep 2022 | USD | 5.64 | 5.8 | 5.15 | 5.28 | 105,600 | -0.34 (-6.05%) | 14,900 |
19 Sep 2022 | USD | 5.748 | 5.77 | 5.54 | 5.62 | 112,400 | +0.033 (+0.59%) | 3,500 |