Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.15 | 3.38 | 3.05 | 3.26 | 3.26 | +0.15 (+4.82%) | 128,500 |
3 Nov 2022 | USD | 3.25 | 3.25 | 2.99 | 3.11 | 3.11 | +0.03 (+0.97%) | 65,300 |
2 Nov 2022 | USD | 3.08 | 3.11 | 3.01 | 3.08 | 3.08 | -0.04 (-1.28%) | 74,000 |
1 Nov 2022 | USD | 3.07 | 3.13 | 3 | 3.12 | 3.12 | +0.11 (+3.65%) | 15,900 |
31 Oct 2022 | USD | 2.92 | 3.09 | 2.92 | 3.01 | 3.01 | +0.03 (+1.01%) | 12,200 |
28 Oct 2022 | USD | 2.99 | 3.1 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 30,300 |
27 Oct 2022 | USD | 3.03 | 3.09 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 14,100 |
26 Oct 2022 | USD | 2.95 | 3.12 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 20,300 |
25 Oct 2022 | USD | 2.91 | 3.09 | 2.9 | 2.97 | 2.97 | -0.03 (-1%) | 25,900 |
24 Oct 2022 | USD | 2.86 | 3.06 | 2.86 | 3 | 3 | +0.11 (+3.81%) | 34,100 |
21 Oct 2022 | USD | 2.83 | 2.93 | 2.83 | 2.89 | 2.89 | +0.01 (+0.35%) | 20,500 |
20 Oct 2022 | USD | 2.95 | 2.99 | 2.81 | 2.88 | 2.88 | -0.07 (-2.37%) | 37,500 |
19 Oct 2022 | USD | 3 | 3.02 | 2.91 | 2.95 | 2.95 | -0.12 (-3.91%) | 30,900 |
18 Oct 2022 | USD | 2.98 | 3.15 | 2.98 | 3.07 | 3.07 | +0.14 (+4.78%) | 53,900 |
17 Oct 2022 | USD | 3.06 | 3.13 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 33,700 |
14 Oct 2022 | USD | 3.05 | 3.05 | 2.93 | 2.97 | 2.97 | -0.07 (-2.30%) | 14,800 |
13 Oct 2022 | USD | 2.87 | 3.12 | 2.87 | 3.04 | 3.04 | +0.05 (+1.67%) | 27,100 |
12 Oct 2022 | USD | 3.01 | 3.05 | 2.92 | 2.99 | 2.99 | -0.06 (-1.97%) | 11,900 |
11 Oct 2022 | USD | 2.93 | 3.15 | 2.88 | 3.05 | 3.05 | +0.11 (+3.74%) | 34,200 |
10 Oct 2022 | USD | 2.99 | 3.01 | 2.88 | 2.94 | 2.94 | -0.09 (-2.97%) | 53,000 |
7 Oct 2022 | USD | 3.16 | 3.27 | 3 | 3.03 | 3.03 | -0.18 (-5.61%) | 30,000 |
6 Oct 2022 | USD | 3.21 | 3.21 | 3.07 | 3.21 | 3.21 | 0.0 (0.0%) | 41,100 |
5 Oct 2022 | USD | 3.2 | 3.29 | 3.11 | 3.21 | 3.21 | +0.01 (+0.31%) | 46,300 |
4 Oct 2022 | USD | 2.93 | 3.3 | 2.93 | 3.2 | 3.2 | +0.36 (+12.68%) | 123,900 |
3 Oct 2022 | USD | 2.81 | 2.96 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 41,300 |
30 Sep 2022 | USD | 2.98 | 3 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 42,500 |
29 Sep 2022 | USD | 2.97 | 2.97 | 2.78 | 2.86 | 2.86 | -0.04 (-1.38%) | 27,200 |
28 Sep 2022 | USD | 2.77 | 2.95 | 2.76 | 2.9 | 2.9 | +0.08 (+2.84%) | 51,700 |
27 Sep 2022 | USD | 2.85 | 2.99 | 2.79 | 2.82 | 2.82 | -0.08 (-2.76%) | 38,600 |
26 Sep 2022 | USD | 2.74 | 2.93 | 2.72 | 2.9 | 2.9 | +0.1 (+3.57%) | 30,900 |