Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 4 | 4 | 3.79 | 3.79 | 3.79 | -0.29 (-7.11%) | 571,500 |
2 Nov 2022 | USD | 4.17 | 4.22 | 4.02 | 4.08 | 4.08 | -0.11 (-2.63%) | 383,200 |
1 Nov 2022 | USD | 4.4 | 4.45 | 3.91 | 4.19 | 4.19 | -0.18 (-4.12%) | 1,238,200 |
31 Oct 2022 | USD | 4.28 | 4.39 | 4.17 | 4.37 | 4.37 | +0.04 (+0.92%) | 991,900 |
28 Oct 2022 | USD | 4.15 | 4.34 | 4.13 | 4.33 | 4.33 | +0.21 (+5.10%) | 500,600 |
27 Oct 2022 | USD | 4.08 | 4.225 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 335,700 |
26 Oct 2022 | USD | 4.06 | 4.21 | 3.96 | 4.1 | 4.1 | +0.05 (+1.23%) | 426,700 |
25 Oct 2022 | USD | 3.73 | 4.07 | 3.73 | 4.05 | 4.05 | +0.32 (+8.58%) | 986,500 |
24 Oct 2022 | USD | 3.85 | 3.85 | 3.67 | 3.73 | 3.73 | -0.12 (-3.12%) | 358,600 |
21 Oct 2022 | USD | 3.84 | 3.88 | 3.7 | 3.85 | 3.85 | +0.04 (+1.05%) | 404,100 |
20 Oct 2022 | USD | 3.67 | 3.91 | 3.67 | 3.81 | 3.81 | +0.14 (+3.81%) | 529,200 |
19 Oct 2022 | USD | 3.7 | 3.71 | 3.61 | 3.67 | 3.67 | -0.09 (-2.39%) | 345,700 |
18 Oct 2022 | USD | 3.79 | 3.92 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 390,600 |
17 Oct 2022 | USD | 3.61 | 3.77 | 3.61 | 3.74 | 3.74 | +0.15 (+4.18%) | 622,000 |
14 Oct 2022 | USD | 3.7 | 3.725 | 3.57 | 3.59 | 3.59 | -0.1 (-2.71%) | 464,400 |
13 Oct 2022 | USD | 3.51 | 3.73 | 3.4 | 3.69 | 3.69 | +0.05 (+1.37%) | 719,400 |
12 Oct 2022 | USD | 3.72 | 4.03 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 3,080,500 |
11 Oct 2022 | USD | 3.7 | 3.77 | 3.599 | 3.72 | 3.72 | -0.01 (-0.27%) | 544,700 |
10 Oct 2022 | USD | 3.79 | 3.805 | 3.705 | 3.73 | 3.73 | -0.09 (-2.36%) | 368,000 |
7 Oct 2022 | USD | 4.02 | 4.02 | 3.755 | 3.82 | 3.82 | -0.24 (-5.91%) | 783,900 |
6 Oct 2022 | USD | 3.92 | 4.1 | 3.92 | 4.06 | 4.06 | +0.1 (+2.53%) | 375,300 |
5 Oct 2022 | USD | 4.08 | 4.1 | 3.88 | 3.96 | 3.96 | -0.17 (-4.12%) | 350,100 |
4 Oct 2022 | USD | 4.01 | 4.185 | 4.01 | 4.13 | 4.13 | +0.16 (+4.03%) | 750,200 |
3 Oct 2022 | USD | 4.04 | 4.045 | 3.89 | 3.97 | 3.97 | -0.04 (-1.00%) | 453,500 |
30 Sep 2022 | USD | 4.05 | 4.21 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 405,400 |
29 Sep 2022 | USD | 4.12 | 4.17 | 4.005 | 4.09 | 4.09 | -0.09 (-2.15%) | 689,800 |
28 Sep 2022 | USD | 4.03 | 4.21 | 3.95 | 4.18 | 4.18 | +0.18 (+4.50%) | 631,700 |
27 Sep 2022 | USD | 4.03 | 4.13 | 3.89 | 4 | 4 | 0.0 (0.0%) | 672,300 |
26 Sep 2022 | USD | 4.07 | 4.225 | 4 | 4 | 4 | -0.09 (-2.20%) | 511,500 |
23 Sep 2022 | USD | 4.02 | 4.1 | 3.98 | 4.09 | 4.09 | -0.01 (-0.24%) | 553,600 |