Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.51 | 3.89 | 3.51 | 3.83 | 3.83 | -0.02 (-0.52%) | 59,500 |
27 Oct 2022 | USD | 4.08 | 4.08 | 3.83 | 3.85 | 3.85 | -0.21 (-5.17%) | 72,000 |
26 Oct 2022 | USD | 3.94 | 4.08 | 3.8 | 4.06 | 4.06 | -0.05 (-1.22%) | 190,700 |
25 Oct 2022 | USD | 4.07 | 4.4 | 3.89 | 4.11 | 4.11 | -0.07 (-1.67%) | 311,100 |
24 Oct 2022 | USD | 4.32 | 4.37 | 4 | 4.18 | 4.18 | -0.19 (-4.35%) | 70,300 |
21 Oct 2022 | USD | 4.249 | 4.41 | 4.21 | 4.37 | 4.37 | +0.11 (+2.58%) | 126,000 |
20 Oct 2022 | USD | 4.04 | 4.3 | 4.04 | 4.26 | 4.26 | +0.26 (+6.50%) | 57,500 |
19 Oct 2022 | USD | 3.61 | 4.29 | 3.61 | 4 | 4 | +0.15 (+3.90%) | 136,200 |
18 Oct 2022 | USD | 3.7 | 3.9 | 3.64 | 3.85 | 3.85 | +0.19 (+5.19%) | 220,700 |
17 Oct 2022 | USD | 3.59 | 3.7 | 3.5 | 3.66 | 3.66 | +0.178 (+5.11%) | 79,300 |
14 Oct 2022 | USD | 3.7 | 3.7 | 3.428 | 3.482 | 3.482 | -0.218 (-5.89%) | 35,300 |
13 Oct 2022 | USD | 3.34 | 3.829 | 3.2 | 3.7 | 3.7 | +0.33 (+9.79%) | 225,800 |
12 Oct 2022 | USD | 3.33 | 3.44 | 3.18 | 3.37 | 3.37 | +0.04 (+1.20%) | 55,100 |
11 Oct 2022 | USD | 3.12 | 3.5 | 2.936 | 3.33 | 3.33 | -0.06 (-1.77%) | 155,900 |
10 Oct 2022 | USD | 3.64 | 3.905 | 3.36 | 3.39 | 3.39 | -0.25 (-6.87%) | 212,700 |
7 Oct 2022 | USD | 4.24 | 4.24 | 3.361 | 3.64 | 3.64 | -0.08 (-2.15%) | 1,770,800 |
6 Oct 2022 | USD | 2.49 | 4 | 2.47 | 3.72 | 3.72 | +1.24 (+50.00%) | 595,600 |
5 Oct 2022 | USD | 2.62 | 2.62 | 2.3 | 2.48 | 2.48 | -0.1 (-3.88%) | 73,800 |
4 Oct 2022 | USD | 2.51 | 2.72 | 2.51 | 2.58 | 2.58 | +0.03 (+1.18%) | 270,200 |
3 Oct 2022 | USD | 2.31 | 2.62 | 2.31 | 2.55 | 2.55 | +0.18 (+7.59%) | 92,400 |
30 Sep 2022 | USD | 2.47 | 2.47 | 2.3 | 2.37 | 2.37 | -0.035 (-1.46%) | 101,900 |
29 Sep 2022 | USD | 2.4 | 2.548 | 2.34 | 2.405 | 2.405 | -0.035 (-1.43%) | 94,300 |
28 Sep 2022 | USD | 2.48 | 2.619 | 2.34 | 2.44 | 2.44 | +0.12 (+5.17%) | 239,800 |
27 Sep 2022 | USD | 2.5 | 2.55 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 204,900 |
26 Sep 2022 | USD | 2.54 | 2.625 | 2.42 | 2.42 | 2.42 | -0.12 (-4.72%) | 190,400 |
23 Sep 2022 | USD | 2.92 | 2.97 | 2.51 | 2.54 | 2.54 | -0.45 (-15.05%) | 632,800 |
22 Sep 2022 | USD | 3.27 | 3.283 | 2.97 | 2.99 | 2.99 | -0.2 (-6.27%) | 232,800 |
21 Sep 2022 | USD | 3.35 | 3.4 | 3.19 | 3.19 | 3.19 | -0.16 (-4.78%) | 285,700 |
20 Sep 2022 | USD | 3.5 | 3.59 | 3.3 | 3.35 | 3.35 | -0.16 (-4.56%) | 285,900 |
19 Sep 2022 | USD | 3.58 | 3.64 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 106,000 |