Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 4.58 | 4.58 | 4.279 | 4.36 | 4.36 | -0.12 (-2.68%) | 134,700 |
2 Nov 2022 | USD | 4.52 | 4.81 | 4.465 | 4.48 | 4.48 | -0.27 (-5.68%) | 134,900 |
1 Nov 2022 | USD | 5.005 | 5.05 | 4.637 | 4.75 | 4.75 | -0.1 (-2.06%) | 140,600 |
31 Oct 2022 | USD | 4.975 | 5.18 | 4.8 | 4.85 | 4.85 | -0.25 (-4.90%) | 89,500 |
28 Oct 2022 | USD | 5.068 | 5.25 | 4.878 | 5.1 | 5.1 | +0.13 (+2.62%) | 221,600 |
27 Oct 2022 | USD | 5.297 | 5.3 | 4.932 | 4.97 | 4.97 | -0.25 (-4.79%) | 206,400 |
26 Oct 2022 | USD | 5.03 | 5.665 | 5.03 | 5.22 | 5.22 | -0.09 (-1.69%) | 166,200 |
25 Oct 2022 | USD | 5.225 | 5.49 | 5.225 | 5.31 | 5.31 | +0.182 (+3.55%) | 75,400 |
24 Oct 2022 | USD | 5.055 | 5.22 | 5 | 5.128 | 5.128 | +0.018 (+0.35%) | 106,900 |
21 Oct 2022 | USD | 4.35 | 5.15 | 4.35 | 5.11 | 5.11 | +0.57 (+12.56%) | 101,900 |
20 Oct 2022 | USD | 4.665 | 4.84 | 4.52 | 4.54 | 4.54 | +0.054 (+1.20%) | 62,500 |
19 Oct 2022 | USD | 4.645 | 4.645 | 4.42 | 4.486 | 4.486 | -0.044 (-0.97%) | 23,800 |
18 Oct 2022 | USD | 4.54 | 4.84 | 4.53 | 4.53 | 4.53 | -0.055 (-1.20%) | 86,900 |
17 Oct 2022 | USD | 4.44 | 4.71 | 4.44 | 4.585 | 4.585 | +0.22 (+5.04%) | 140,500 |
14 Oct 2022 | USD | 4.5 | 4.68 | 4.33 | 4.365 | 4.365 | -0.242 (-5.25%) | 76,900 |
13 Oct 2022 | USD | 4.65 | 4.8 | 4.376 | 4.607 | 4.607 | -0.243 (-5.01%) | 114,700 |
12 Oct 2022 | USD | 4.909 | 5.019 | 4.815 | 4.85 | 4.85 | +0.03 (+0.62%) | 26,500 |
11 Oct 2022 | USD | 4.45 | 4.983 | 4.45 | 4.82 | 4.82 | +0.07 (+1.47%) | 80,100 |
10 Oct 2022 | USD | 4.7 | 4.89 | 4.6 | 4.75 | 4.75 | -0.15 (-3.06%) | 85,800 |
7 Oct 2022 | USD | 5 | 5.03 | 4.792 | 4.9 | 4.9 | -0.23 (-4.48%) | 53,300 |
6 Oct 2022 | USD | 5.013 | 5.18 | 4.97 | 5.13 | 5.13 | +0.063 (+1.24%) | 59,800 |
5 Oct 2022 | USD | 4.76 | 5.165 | 4.76 | 5.067 | 5.067 | -0.083 (-1.61%) | 50,900 |
4 Oct 2022 | USD | 4.725 | 5.15 | 4.725 | 5.15 | 5.15 | +0.642 (+14.24%) | 201,500 |
3 Oct 2022 | USD | 4.25 | 4.65 | 4.17 | 4.508 | 4.508 | +0.258 (+6.07%) | 98,100 |
30 Sep 2022 | USD | 4.257 | 4.51 | 4.11 | 4.25 | 4.25 | +0.03 (+0.71%) | 113,900 |
29 Sep 2022 | USD | 4.739 | 4.76 | 4.22 | 4.22 | 4.22 | -0.578 (-12.05%) | 91,200 |
28 Sep 2022 | USD | 4.24 | 4.84 | 4.24 | 4.798 | 4.798 | +0.318 (+7.10%) | 125,900 |
27 Sep 2022 | USD | 4.554 | 4.7 | 4.24 | 4.48 | 4.48 | +0.147 (+3.39%) | 124,800 |
26 Sep 2022 | USD | 4.27 | 4.7 | 4.21 | 4.333 | 4.333 | -0.127 (-2.85%) | 102,600 |
23 Sep 2022 | USD | 4.43 | 4.86 | 4.3 | 4.46 | 4.46 | -0.43 (-8.79%) | 637,200 |