Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.36 | 3.39 | 3.255 | 3.34 | 66.8 | +0.02 (+0.60%) | 952,700 |
27 Oct 2022 | USD | 3.43 | 3.43 | 3.315 | 3.32 | 66.4 | -0.05 (-1.48%) | 645,400 |
26 Oct 2022 | USD | 3.44 | 3.51 | 3.36 | 3.37 | 67.4 | -0.07 (-2.03%) | 846,300 |
25 Oct 2022 | USD | 3.31 | 3.52 | 3.3 | 3.44 | 68.8 | +0.13 (+3.93%) | 988,800 |
24 Oct 2022 | USD | 3.34 | 3.37 | 3.18 | 3.31 | 66.2 | -0.01 (-0.30%) | 651,300 |
21 Oct 2022 | USD | 3.24 | 3.36 | 3.18 | 3.32 | 66.4 | +0.09 (+2.79%) | 943,600 |
20 Oct 2022 | USD | 3.23 | 3.37 | 3.15 | 3.23 | 64.6 | 0.0 (0.0%) | 1,127,900 |
19 Oct 2022 | USD | 3.22 | 3.29 | 3.15 | 3.23 | 64.6 | -0.03 (-0.92%) | 754,000 |
18 Oct 2022 | USD | 3.39 | 3.46 | 3.205 | 3.26 | 65.2 | -0.04 (-1.21%) | 856,000 |
17 Oct 2022 | USD | 3.2 | 3.359 | 3.2 | 3.3 | 66 | +0.16 (+5.10%) | 1,173,400 |
14 Oct 2022 | USD | 3.27 | 3.331 | 3.1 | 3.14 | 62.8 | -0.08 (-2.48%) | 2,014,100 |
13 Oct 2022 | USD | 3.05 | 3.295 | 2.91 | 3.22 | 64.4 | +0.13 (+4.21%) | 1,615,600 |
12 Oct 2022 | USD | 3.11 | 3.15 | 3.04 | 3.09 | 61.8 | -0.02 (-0.64%) | 1,228,300 |
11 Oct 2022 | USD | 3.04 | 3.218 | 3 | 3.11 | 62.2 | +0.05 (+1.63%) | 1,005,400 |
10 Oct 2022 | USD | 3.15 | 3.15 | 3.015 | 3.06 | 61.2 | -0.05 (-1.61%) | 1,387,200 |
7 Oct 2022 | USD | 3.17 | 3.21 | 3.04 | 3.11 | 62.2 | -0.12 (-3.72%) | 1,591,400 |
6 Oct 2022 | USD | 3.31 | 3.43 | 3.185 | 3.23 | 64.6 | -0.1 (-3.00%) | 1,062,400 |
5 Oct 2022 | USD | 3.3 | 3.365 | 3.225 | 3.33 | 66.6 | -0.04 (-1.19%) | 1,126,400 |
4 Oct 2022 | USD | 3.27 | 3.39 | 3.245 | 3.37 | 67.4 | +0.19 (+5.97%) | 2,074,000 |
3 Oct 2022 | USD | 3.07 | 3.235 | 3 | 3.18 | 63.6 | +0.14 (+4.61%) | 1,304,000 |
30 Sep 2022 | USD | 3.08 | 3.11 | 2.835 | 3.04 | 60.8 | -0.02 (-0.65%) | 1,761,800 |
29 Sep 2022 | USD | 3.24 | 3.24 | 3.01 | 3.06 | 61.2 | -0.24 (-7.27%) | 1,171,800 |
28 Sep 2022 | USD | 3.04 | 3.32 | 3.025 | 3.3 | 66 | +0.31 (+10.37%) | 2,274,200 |
27 Sep 2022 | USD | 3.12 | 3.155 | 2.95 | 2.99 | 59.8 | -0.06 (-1.97%) | 2,701,300 |
26 Sep 2022 | USD | 3.19 | 3.329 | 3.015 | 3.05 | 61 | -0.14 (-4.39%) | 2,065,200 |
23 Sep 2022 | USD | 3.25 | 3.29 | 3.095 | 3.19 | 63.8 | -0.13 (-3.92%) | 1,344,200 |
22 Sep 2022 | USD | 3.5 | 3.5 | 3.28 | 3.32 | 66.4 | -0.13 (-3.77%) | 1,441,200 |
21 Sep 2022 | USD | 3.66 | 3.681 | 3.42 | 3.45 | 69 | -0.2 (-5.48%) | 1,432,500 |
20 Sep 2022 | USD | 3.79 | 3.79 | 3.595 | 3.65 | 73 | -0.11 (-2.93%) | 1,490,100 |
19 Sep 2022 | USD | 3.79 | 3.795 | 3.69 | 3.76 | 75.2 | -0.03 (-0.79%) | 1,266,300 |