Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 5.43 | 5.52 | 5.25 | 5.45 | 5.2806 | +0.15 (+2.83%) | 105,900 |
31 Oct 2022 | USD | 5.25 | 5.41 | 5.23 | 5.3 | 5.1353 | +0.09 (+1.73%) | 59,000 |
28 Oct 2022 | USD | 5.18 | 5.28 | 5.12 | 5.21 | 5.0481 | +0.02 (+0.39%) | 50,900 |
27 Oct 2022 | USD | 5.21 | 5.31 | 5.02 | 5.19 | 5.0287 | -0.16 (-2.99%) | 155,700 |
26 Oct 2022 | USD | 5.35 | 5.43 | 5.27 | 5.35 | 5.1837 | +0.05 (+0.94%) | 62,700 |
25 Oct 2022 | USD | 5.17 | 5.32 | 5.14 | 5.3 | 5.1353 | +0.19 (+3.72%) | 65,200 |
24 Oct 2022 | USD | 5.23 | 5.24 | 5.1 | 5.11 | 4.9512 | -0.14 (-2.67%) | 58,300 |
21 Oct 2022 | USD | 5.06 | 5.38 | 5.05 | 5.25 | 5.0869 | +0.15 (+2.94%) | 57,100 |
20 Oct 2022 | USD | 5.15 | 5.35 | 5.05 | 5.1 | 4.9415 | -0.07 (-1.35%) | 51,700 |
19 Oct 2022 | USD | 5.33 | 5.34 | 5.16 | 5.17 | 5.0093 | -0.19 (-3.54%) | 56,500 |
18 Oct 2022 | USD | 5.54 | 5.55 | 5.29 | 5.36 | 5.1934 | -0.04 (-0.74%) | 46,000 |
17 Oct 2022 | USD | 5.31 | 5.55 | 5.26 | 5.4 | 5.2322 | +0.19 (+3.65%) | 118,800 |
14 Oct 2022 | USD | 5.44 | 5.44 | 5.11 | 5.21 | 5.0481 | -0.12 (-2.25%) | 58,600 |
13 Oct 2022 | USD | 5.02 | 5.48 | 5.01 | 5.33 | 5.1644 | +0.05 (+0.95%) | 76,000 |
12 Oct 2022 | USD | 5.34 | 5.34 | 5.02 | 5.28 | 5.1159 | +0.01 (+0.19%) | 112,800 |
11 Oct 2022 | USD | 5.55 | 5.55 | 5.18 | 5.27 | 5.1062 | -0.19 (-3.48%) | 98,200 |
10 Oct 2022 | USD | 5.29 | 5.53 | 5.27 | 5.46 | 5.2903 | +0.19 (+3.61%) | 52,300 |
7 Oct 2022 | USD | 5.44 | 5.55 | 5.22 | 5.27 | 5.1062 | -0.19 (-3.48%) | 49,100 |
6 Oct 2022 | USD | 5.56 | 5.67 | 5.43 | 5.46 | 5.2903 | -0.11 (-1.97%) | 61,300 |
5 Oct 2022 | USD | 5.6 | 5.69 | 5.48 | 5.57 | 5.3969 | -0.1 (-1.76%) | 46,600 |
4 Oct 2022 | USD | 5.8 | 5.95 | 5.66 | 5.67 | 5.4938 | -0.04 (-0.70%) | 93,500 |
3 Oct 2022 | USD | 5.49 | 5.82 | 5.45 | 5.71 | 5.5326 | +0.24 (+4.39%) | 152,200 |
30 Sep 2022 | USD | 5.44 | 5.65 | 5.09 | 5.47 | 5.3 | +0.02 (+0.37%) | 206,800 |
29 Sep 2022 | USD | 5.4 | 5.52 | 5.28 | 5.45 | 5.2806 | -0.1 (-1.80%) | 54,400 |
28 Sep 2022 | USD | 5.47 | 5.61 | 5.25 | 5.55 | 5.3775 | +0.14 (+2.59%) | 120,900 |
27 Sep 2022 | USD | 5.34 | 5.65 | 5.33 | 5.41 | 5.2419 | +0.08 (+1.50%) | 102,300 |
26 Sep 2022 | USD | 5.37 | 5.56 | 5.28 | 5.33 | 5.1644 | -0.13 (-2.38%) | 93,100 |
23 Sep 2022 | USD | 5.6 | 5.6 | 5.34 | 5.46 | 5.2903 | -0.31 (-5.37%) | 162,200 |
22 Sep 2022 | USD | 5.72 | 5.9 | 5.67 | 5.77 | 5.5907 | +0.09 (+1.58%) | 90,200 |
21 Sep 2022 | USD | 6 | 6 | 5.64 | 5.68 | 5.5035 | -0.23 (-3.89%) | 188,900 |