Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 5.48 | 5.55 | 5.33 | 5.54 | 5.54 | +0.05 (+0.91%) | 2,050,300 |
21 Oct 2022 | USD | 5.18 | 5.51 | 5.17 | 5.49 | 5.49 | +0.36 (+7.02%) | 4,470,000 |
20 Oct 2022 | USD | 5.05 | 5.25 | 5 | 5.13 | 5.13 | +0.05 (+0.98%) | 2,403,400 |
19 Oct 2022 | USD | 5.14 | 5.21 | 4.9 | 5.08 | 5.08 | -0.11 (-2.12%) | 1,973,300 |
18 Oct 2022 | USD | 5.16 | 5.29 | 5.04 | 5.19 | 5.19 | +0.11 (+2.17%) | 1,988,400 |
17 Oct 2022 | USD | 5.05 | 5.11 | 4.96 | 5.08 | 5.08 | +0.15 (+3.04%) | 2,614,100 |
14 Oct 2022 | USD | 5.1 | 5.14 | 4.89 | 4.93 | 4.93 | -0.13 (-2.57%) | 1,682,500 |
13 Oct 2022 | USD | 4.81 | 5.08 | 4.71 | 5.06 | 5.06 | +0.15 (+3.05%) | 1,544,000 |
12 Oct 2022 | USD | 5.02 | 5.06 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 1,179,200 |
11 Oct 2022 | USD | 5 | 5.15 | 4.83 | 5 | 5 | +0.01 (+0.20%) | 1,555,300 |
10 Oct 2022 | USD | 4.92 | 5.07 | 4.92 | 4.99 | 4.99 | +0.04 (+0.81%) | 1,155,300 |
7 Oct 2022 | USD | 4.92 | 4.99 | 4.84 | 4.95 | 4.95 | -0.06 (-1.20%) | 1,828,200 |
6 Oct 2022 | USD | 4.97 | 5.12 | 4.97 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,533,700 |
5 Oct 2022 | USD | 4.92 | 5 | 4.83 | 4.97 | 4.97 | -0.04 (-0.80%) | 1,810,400 |
4 Oct 2022 | USD | 4.79 | 5.01 | 4.79 | 5.01 | 5.01 | +0.35 (+7.51%) | 2,503,200 |
3 Oct 2022 | USD | 4.93 | 4.95 | 4.64 | 4.66 | 4.66 | -0.18 (-3.72%) | 2,296,400 |
30 Sep 2022 | USD | 4.6 | 4.91 | 4.43 | 4.84 | 4.84 | +0.19 (+4.09%) | 3,813,500 |
29 Sep 2022 | USD | 4.84 | 4.92 | 4.64 | 4.65 | 4.65 | -0.29 (-5.87%) | 3,206,200 |
28 Sep 2022 | USD | 4.86 | 4.99 | 4.84 | 4.94 | 4.94 | +0.06 (+1.23%) | 1,883,000 |
27 Sep 2022 | USD | 4.66 | 4.91 | 4.65 | 4.88 | 4.88 | +0.32 (+7.02%) | 2,351,800 |
26 Sep 2022 | USD | 4.76 | 4.91 | 4.56 | 4.56 | 4.56 | -0.25 (-5.20%) | 2,130,900 |
23 Sep 2022 | USD | 4.78 | 4.87 | 4.75 | 4.81 | 4.81 | -0.07 (-1.43%) | 2,236,100 |
22 Sep 2022 | USD | 4.87 | 4.93 | 4.78 | 4.88 | 4.88 | -0.06 (-1.21%) | 1,737,500 |
21 Sep 2022 | USD | 4.96 | 5.09 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,707,200 |
20 Sep 2022 | USD | 5.02 | 5.02 | 4.85 | 4.95 | 4.95 | -0.16 (-3.13%) | 1,884,200 |
19 Sep 2022 | USD | 4.9 | 5.12 | 4.9 | 5.11 | 5.11 | +0.14 (+2.82%) | 2,756,100 |
16 Sep 2022 | USD | 4.89 | 4.98 | 4.78 | 4.97 | 4.97 | -0.06 (-1.19%) | 4,765,300 |
15 Sep 2022 | USD | 4.96 | 5.15 | 4.92 | 5.03 | 5.03 | +0.07 (+1.41%) | 2,274,300 |
14 Sep 2022 | USD | 5.36 | 5.36 | 4.9 | 4.96 | 4.96 | -0.34 (-6.42%) | 2,816,300 |
13 Sep 2022 | USD | 5.45 | 5.52 | 5.26 | 5.3 | 5.3 | -0.38 (-6.69%) | 1,941,100 |