Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 3.93 | 3.93 | 3.52 | 3.69 | 3.69 | -0.23 (-5.87%) | 1,041,000 |
20 Oct 2022 | USD | 3.52 | 4.03 | 3.52 | 3.92 | 3.92 | +0.35 (+9.80%) | 133,700 |
19 Oct 2022 | USD | 3.77 | 3.835 | 3.52 | 3.57 | 3.57 | -0.18 (-4.80%) | 78,400 |
18 Oct 2022 | USD | 3.8 | 3.91 | 3.7 | 3.75 | 3.75 | -0.07 (-1.83%) | 22,100 |
17 Oct 2022 | USD | 4.02 | 4.03 | 3.77 | 3.82 | 3.82 | -0.19 (-4.74%) | 32,700 |
14 Oct 2022 | USD | 4.22 | 4.25 | 3.862 | 4.01 | 4.01 | -0.18 (-4.30%) | 111,500 |
13 Oct 2022 | USD | 3.95 | 4.23 | 3.77 | 4.19 | 4.19 | +0.16 (+3.97%) | 135,100 |
12 Oct 2022 | USD | 4.04 | 4.04 | 3.81 | 4.03 | 4.03 | +0.02 (+0.50%) | 22,500 |
11 Oct 2022 | USD | 3.85 | 4.12 | 3.8 | 4.01 | 4.01 | +0.13 (+3.35%) | 417,000 |
10 Oct 2022 | USD | 3.7 | 4.02 | 3.68 | 3.88 | 3.88 | +0.08 (+2.11%) | 97,400 |
7 Oct 2022 | USD | 3.68 | 3.85 | 3.68 | 3.8 | 3.8 | -0.1 (-2.56%) | 18,700 |
6 Oct 2022 | USD | 3.81 | 3.93 | 3.716 | 3.9 | 3.9 | +0.04 (+1.04%) | 34,200 |
5 Oct 2022 | USD | 3.93 | 3.93 | 3.75 | 3.86 | 3.86 | -0.12 (-3.02%) | 36,900 |
4 Oct 2022 | USD | 4.2 | 4.21 | 3.84 | 3.98 | 3.98 | -0.08 (-1.97%) | 64,700 |
3 Oct 2022 | USD | 3.96 | 4.36 | 3.73 | 4.06 | 4.06 | +0.04 (+1.00%) | 312,300 |
30 Sep 2022 | USD | 4.15 | 4.255 | 3.89 | 4.02 | 4.02 | -0.23 (-5.41%) | 319,700 |
29 Sep 2022 | USD | 4.65 | 4.65 | 4.195 | 4.25 | 4.25 | -0.42 (-8.99%) | 67,000 |
28 Sep 2022 | USD | 4.5 | 4.7 | 4.3 | 4.67 | 4.67 | +0.19 (+4.24%) | 151,700 |
27 Sep 2022 | USD | 4.45 | 4.6 | 4.25 | 4.48 | 4.48 | 0.0 (0.0%) | 398,400 |
26 Sep 2022 | USD | 4.33 | 4.49 | 4.238 | 4.48 | 4.48 | +0.14 (+3.23%) | 153,000 |
23 Sep 2022 | USD | 4.28 | 4.43 | 4 | 4.34 | 4.34 | 0.0 (0.0%) | 97,900 |
22 Sep 2022 | USD | 4.52 | 4.52 | 4.27 | 4.34 | 4.34 | -0.18 (-3.98%) | 42,500 |
21 Sep 2022 | USD | 4.52 | 4.7 | 4.4 | 4.52 | 4.52 | -0.06 (-1.31%) | 147,000 |
20 Sep 2022 | USD | 4.61 | 4.61 | 4.31 | 4.58 | 4.58 | -0.07 (-1.51%) | 127,800 |
19 Sep 2022 | USD | 4.25 | 4.67 | 4.2 | 4.65 | 4.65 | +0.34 (+7.89%) | 174,000 |
16 Sep 2022 | USD | 4.75 | 4.75 | 4.25 | 4.31 | 4.31 | -0.44 (-9.26%) | 103,500 |
15 Sep 2022 | USD | 4.59 | 4.99 | 4.25 | 4.75 | 4.75 | +0.11 (+2.37%) | 416,500 |
14 Sep 2022 | USD | 4.3 | 4.71 | 4.085 | 4.64 | 4.64 | +0.38 (+8.92%) | 281,000 |
13 Sep 2022 | USD | 4.01 | 4.44 | 3.95 | 4.26 | 4.26 | +0.18 (+4.41%) | 706,200 |
12 Sep 2022 | USD | 4.05 | 4.13 | 3.97 | 4.08 | 4.08 | +0.04 (+0.99%) | 38,500 |