Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 4.32 | 4.32 | 4.01 | 4.18 | 41.8 | -0.09 (-2.11%) | 163,900 |
3 Nov 2022 | USD | 3.95 | 4.36 | 3.84 | 4.27 | 42.7 | +0.28 (+7.02%) | 274,300 |
2 Nov 2022 | USD | 4.01 | 4.257 | 3.91 | 3.99 | 39.9 | -0.07 (-1.72%) | 234,700 |
1 Nov 2022 | USD | 4.3 | 4.3 | 4 | 4.06 | 40.6 | -0.17 (-4.02%) | 128,400 |
31 Oct 2022 | USD | 3.93 | 4.29 | 3.813 | 4.23 | 42.3 | +0.3 (+7.63%) | 213,200 |
28 Oct 2022 | USD | 4 | 4.067 | 3.64 | 3.93 | 39.3 | -0.26 (-6.21%) | 450,700 |
27 Oct 2022 | USD | 4.21 | 4.3 | 4 | 4.19 | 41.9 | -0.01 (-0.24%) | 189,300 |
26 Oct 2022 | USD | 4.15 | 4.39 | 4 | 4.2 | 42 | +0.225 (+5.66%) | 613,300 |
25 Oct 2022 | USD | 3.68 | 4.156 | 3.68 | 3.975 | 39.75 | +0.195 (+5.16%) | 582,800 |
24 Oct 2022 | USD | 3.46 | 3.85 | 3.21 | 3.78 | 37.8 | +0.38 (+11.18%) | 619,900 |
21 Oct 2022 | USD | 3.42 | 3.47 | 3.08 | 3.4 | 34 | +0.01 (+0.29%) | 375,400 |
20 Oct 2022 | USD | 3.21 | 3.48 | 3.15 | 3.39 | 33.9 | +0.23 (+7.28%) | 550,600 |
19 Oct 2022 | USD | 2.92 | 3.3 | 2.89 | 3.16 | 31.6 | +0.32 (+11.27%) | 1,219,000 |
18 Oct 2022 | USD | 2.79 | 2.85 | 2.75 | 2.84 | 28.4 | +0.11 (+4.03%) | 60,400 |
17 Oct 2022 | USD | 2.8 | 2.84 | 2.63 | 2.73 | 27.3 | +0.11 (+4.20%) | 169,700 |
14 Oct 2022 | USD | 2.615 | 2.67 | 2.467 | 2.62 | 26.2 | -0.01 (-0.38%) | 24,900 |
13 Oct 2022 | USD | 2.48 | 2.65 | 2.4 | 2.63 | 26.3 | +0.07 (+2.73%) | 31,800 |
12 Oct 2022 | USD | 2.66 | 2.671 | 2.458 | 2.56 | 25.6 | -0.03 (-1.16%) | 26,400 |
11 Oct 2022 | USD | 2.68 | 2.68 | 2.45 | 2.59 | 25.9 | -0.08 (-3.00%) | 63,700 |
10 Oct 2022 | USD | 2.63 | 2.74 | 2.52 | 2.67 | 26.7 | -0.01 (-0.37%) | 48,200 |
7 Oct 2022 | USD | 2.733 | 2.755 | 2.614 | 2.68 | 26.8 | -0.02 (-0.74%) | 55,800 |
6 Oct 2022 | USD | 2.58 | 2.8 | 2.525 | 2.7 | 27 | +0.08 (+3.05%) | 87,200 |
5 Oct 2022 | USD | 2.57 | 2.64 | 2.47 | 2.62 | 26.2 | -0.01 (-0.38%) | 44,700 |
4 Oct 2022 | USD | 2.545 | 2.79 | 2.51 | 2.63 | 26.3 | +0.2 (+8.23%) | 233,400 |
3 Oct 2022 | USD | 2.39 | 2.52 | 2.342 | 2.43 | 24.3 | -0.06 (-2.41%) | 70,400 |
30 Sep 2022 | USD | 2.28 | 2.59 | 2.28 | 2.49 | 24.9 | +0.08 (+3.32%) | 74,900 |
29 Sep 2022 | USD | 2.5 | 2.5 | 2.28 | 2.41 | 24.1 | -0.15 (-5.86%) | 63,600 |
28 Sep 2022 | USD | 2.41 | 2.63 | 2.4 | 2.56 | 25.6 | +0.2 (+8.47%) | 213,300 |
27 Sep 2022 | USD | 2.3 | 2.5 | 2.11 | 2.36 | 23.6 | +0.1 (+4.42%) | 84,800 |
26 Sep 2022 | USD | 2.15 | 2.35 | 2.13 | 2.26 | 22.6 | +0.08 (+3.67%) | 52,600 |