Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.96 | 4 | 3.86 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,450,300 |
27 Oct 2022 | USD | 3.9 | 4 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 1,145,100 |
26 Oct 2022 | USD | 3.92 | 3.98 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,265,000 |
25 Oct 2022 | USD | 3.74 | 3.92 | 3.73 | 3.91 | 3.91 | +0.19 (+5.11%) | 1,621,300 |
24 Oct 2022 | USD | 3.65 | 3.72 | 3.6 | 3.72 | 3.72 | +0.1 (+2.76%) | 1,217,000 |
21 Oct 2022 | USD | 3.57 | 3.64 | 3.51 | 3.62 | 3.62 | +0.08 (+2.26%) | 1,124,200 |
20 Oct 2022 | USD | 3.55 | 3.63 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,009,000 |
19 Oct 2022 | USD | 3.65 | 3.67 | 3.5 | 3.55 | 3.55 | -0.16 (-4.31%) | 981,700 |
18 Oct 2022 | USD | 3.81 | 3.89 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 1,316,200 |
17 Oct 2022 | USD | 3.71 | 3.88 | 3.6 | 3.74 | 3.74 | +0.21 (+5.95%) | 1,520,700 |
14 Oct 2022 | USD | 3.74 | 3.77 | 3.52 | 3.53 | 3.53 | -0.2 (-5.36%) | 1,155,000 |
13 Oct 2022 | USD | 3.6 | 3.77 | 3.59 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,430,400 |
12 Oct 2022 | USD | 3.63 | 3.71 | 3.57 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,106,100 |
11 Oct 2022 | USD | 3.72 | 3.76 | 3.62 | 3.65 | 3.65 | -0.12 (-3.18%) | 1,034,700 |
10 Oct 2022 | USD | 3.87 | 3.91 | 3.75 | 3.77 | 3.77 | -0.1 (-2.58%) | 1,040,200 |
7 Oct 2022 | USD | 3.86 | 3.96 | 3.82 | 3.87 | 3.87 | -0.05 (-1.28%) | 1,717,800 |
6 Oct 2022 | USD | 3.84 | 3.96 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,098,100 |
5 Oct 2022 | USD | 3.72 | 3.87 | 3.54 | 3.87 | 3.87 | +0.04 (+1.04%) | 1,348,800 |
4 Oct 2022 | USD | 3.63 | 3.84 | 3.62 | 3.83 | 3.83 | +0.23 (+6.39%) | 1,815,300 |
3 Oct 2022 | USD | 3.2 | 3.6 | 3.16 | 3.6 | 3.6 | +0.46 (+14.65%) | 2,806,400 |
30 Sep 2022 | USD | 3.22 | 3.25 | 3.14 | 3.14 | 3.14 | -0.09 (-2.79%) | 2,132,700 |
29 Sep 2022 | USD | 3.26 | 3.31 | 3.21 | 3.23 | 3.23 | -0.09 (-2.71%) | 2,456,300 |
28 Sep 2022 | USD | 3.33 | 3.4 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 3,566,500 |
27 Sep 2022 | USD | 3.52 | 3.54 | 3.27 | 3.32 | 3.32 | -0.19 (-5.41%) | 3,576,700 |
26 Sep 2022 | USD | 3.61 | 3.65 | 3.48 | 3.51 | 3.51 | -0.14 (-3.84%) | 1,865,200 |
23 Sep 2022 | USD | 3.73 | 3.74 | 3.6 | 3.65 | 3.65 | -0.13 (-3.44%) | 1,280,800 |
22 Sep 2022 | USD | 3.87 | 3.9 | 3.75 | 3.78 | 3.78 | -0.11 (-2.83%) | 874,200 |
21 Sep 2022 | USD | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 1,089,800 |
20 Sep 2022 | USD | 4.01 | 4.01 | 3.94 | 3.98 | 3.98 | -0.08 (-1.97%) | 784,900 |
19 Sep 2022 | USD | 4.05 | 4.08 | 3.98 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,070,500 |