Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 4.8 | 4.865 | 4.54 | 4.75 | 118.75 | +0.1 (+2.15%) | 1,346,200 |
3 Nov 2022 | USD | 4.55 | 4.81 | 4.5 | 4.65 | 116.25 | -0.02 (-0.43%) | 725,000 |
2 Nov 2022 | USD | 4.82 | 4.97 | 4.64 | 4.67 | 116.75 | -0.16 (-3.31%) | 1,259,000 |
1 Nov 2022 | USD | 4.78 | 5.01 | 4.68 | 4.83 | 120.75 | +0.17 (+3.65%) | 1,010,000 |
31 Oct 2022 | USD | 4.79 | 4.83 | 4.56 | 4.66 | 116.5 | -0.17 (-3.52%) | 1,156,100 |
28 Oct 2022 | USD | 4.61 | 4.86 | 4.42 | 4.83 | 120.75 | +0.27 (+5.92%) | 1,199,300 |
27 Oct 2022 | USD | 4.83 | 4.87 | 4.505 | 4.56 | 114 | -0.17 (-3.59%) | 988,000 |
26 Oct 2022 | USD | 4.68 | 4.95 | 4.51 | 4.73 | 118.25 | +0.04 (+0.85%) | 1,419,500 |
25 Oct 2022 | USD | 4.44 | 4.79 | 4.39 | 4.69 | 117.25 | +0.29 (+6.59%) | 1,356,200 |
24 Oct 2022 | USD | 4.25 | 4.45 | 3.99 | 4.4 | 110 | +0.17 (+4.02%) | 1,614,500 |
21 Oct 2022 | USD | 3.78 | 4.245 | 3.665 | 4.23 | 105.75 | +0.47 (+12.50%) | 1,740,700 |
20 Oct 2022 | USD | 3.63 | 3.945 | 3.603 | 3.76 | 94 | +0.11 (+3.01%) | 1,037,600 |
19 Oct 2022 | USD | 4.16 | 4.16 | 3.59 | 3.65 | 91.25 | -0.49 (-11.84%) | 1,369,300 |
18 Oct 2022 | USD | 4.05 | 4.21 | 3.985 | 4.14 | 103.5 | +0.15 (+3.76%) | 781,900 |
17 Oct 2022 | USD | 3.81 | 4.035 | 3.75 | 3.99 | 99.75 | +0.26 (+6.97%) | 1,020,400 |
14 Oct 2022 | USD | 4.14 | 4.159 | 3.69 | 3.73 | 93.25 | -0.26 (-6.52%) | 783,700 |
13 Oct 2022 | USD | 3.7 | 3.99 | 3.54 | 3.99 | 99.75 | +0.05 (+1.27%) | 1,059,200 |
12 Oct 2022 | USD | 4.04 | 4.11 | 3.635 | 3.94 | 98.5 | -0.1 (-2.48%) | 1,344,300 |
11 Oct 2022 | USD | 3.78 | 4.18 | 3.72 | 4.04 | 101 | +0.24 (+6.32%) | 1,405,400 |
10 Oct 2022 | USD | 3.8 | 3.94 | 3.61 | 3.8 | 95 | -0.02 (-0.52%) | 1,440,300 |
7 Oct 2022 | USD | 4.05 | 4.06 | 3.79 | 3.82 | 95.5 | -0.36 (-8.61%) | 1,325,400 |
6 Oct 2022 | USD | 4.09 | 4.23 | 4.03 | 4.18 | 104.5 | +0.07 (+1.70%) | 947,000 |
5 Oct 2022 | USD | 4.09 | 4.205 | 3.945 | 4.11 | 102.75 | -0.11 (-2.61%) | 1,204,800 |
4 Oct 2022 | USD | 3.93 | 4.23 | 3.925 | 4.22 | 105.5 | +0.37 (+9.61%) | 1,425,700 |
3 Oct 2022 | USD | 3.92 | 3.96 | 3.645 | 3.85 | 96.25 | +0.07 (+1.85%) | 1,406,500 |
30 Sep 2022 | USD | 3.56 | 3.97 | 3.56 | 3.78 | 94.5 | +0.15 (+4.13%) | 1,384,800 |
29 Sep 2022 | USD | 3.94 | 3.94 | 3.592 | 3.63 | 90.75 | -0.21 (-5.47%) | 1,813,100 |
28 Sep 2022 | USD | 3.42 | 3.92 | 3.42 | 3.84 | 96 | +0.51 (+15.32%) | 2,304,600 |
27 Sep 2022 | USD | 3.45 | 3.49 | 3.24 | 3.33 | 83.25 | -0.06 (-1.77%) | 1,587,600 |
26 Sep 2022 | USD | 3.34 | 3.51 | 3.34 | 3.39 | 84.75 | +0.08 (+2.42%) | 2,405,500 |