Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | USD | 3.35 | 3.56 | 3.22 | 3.435 | 3.435 | +0.045 (+1.33%) | 760,200 |
12 Oct 2022 | USD | 3.05 | 3.51 | 2.902 | 3.39 | 3.39 | +0.37 (+12.25%) | 2,894,700 |
11 Oct 2022 | USD | 3.05 | 3.14 | 2.91 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,168,500 |
10 Oct 2022 | USD | 3.18 | 3.19 | 2.98 | 3 | 3 | -0.14 (-4.46%) | 531,700 |
7 Oct 2022 | USD | 3.35 | 3.395 | 3.105 | 3.14 | 3.14 | -0.28 (-8.19%) | 773,500 |
6 Oct 2022 | USD | 3.76 | 3.76 | 3.41 | 3.42 | 3.42 | -0.32 (-8.56%) | 518,800 |
5 Oct 2022 | USD | 3.91 | 3.95 | 3.645 | 3.74 | 3.74 | -0.26 (-6.50%) | 614,000 |
4 Oct 2022 | USD | 4.04 | 4.143 | 3.865 | 4 | 4 | +0.03 (+0.76%) | 990,500 |
3 Oct 2022 | USD | 4.11 | 4.11 | 3.79 | 3.97 | 3.97 | -0.11 (-2.70%) | 682,100 |
30 Sep 2022 | USD | 4.01 | 4.15 | 3.925 | 4.08 | 4.08 | +0.07 (+1.75%) | 789,900 |
29 Sep 2022 | USD | 4.34 | 4.34 | 3.95 | 4.01 | 4.01 | -0.4 (-9.07%) | 450,100 |
28 Sep 2022 | USD | 4.31 | 4.505 | 4.23 | 4.41 | 4.41 | +0.1 (+2.32%) | 370,900 |
27 Sep 2022 | USD | 4.31 | 4.5 | 4.285 | 4.31 | 4.31 | +0.02 (+0.47%) | 597,000 |
26 Sep 2022 | USD | 4.34 | 4.53 | 4.24 | 4.29 | 4.29 | -0.11 (-2.50%) | 380,000 |
23 Sep 2022 | USD | 4.3 | 4.55 | 4.26 | 4.4 | 4.4 | 0.0 (0.0%) | 586,200 |
22 Sep 2022 | USD | 4.62 | 4.62 | 4.29 | 4.4 | 4.4 | -0.16 (-3.51%) | 1,345,700 |
21 Sep 2022 | USD | 4.63 | 4.72 | 4.48 | 4.56 | 4.56 | -0.05 (-1.08%) | 382,500 |
20 Sep 2022 | USD | 4.78 | 4.8 | 4.43 | 4.61 | 4.61 | -0.24 (-4.95%) | 522,100 |
19 Sep 2022 | USD | 4.96 | 4.96 | 4.69 | 4.85 | 4.85 | -0.19 (-3.77%) | 485,400 |
16 Sep 2022 | USD | 4.96 | 5.08 | 4.82 | 5.04 | 5.04 | -0.01 (-0.20%) | 1,865,900 |
15 Sep 2022 | USD | 5.5 | 5.53 | 5.02 | 5.05 | 5.05 | -0.5 (-9.01%) | 710,100 |
14 Sep 2022 | USD | 5.64 | 5.665 | 5.41 | 5.55 | 5.55 | -0.06 (-1.07%) | 423,200 |
13 Sep 2022 | USD | 5.74 | 5.84 | 5.38 | 5.61 | 5.61 | -0.34 (-5.71%) | 630,100 |
12 Sep 2022 | USD | 5.6 | 5.99 | 5.6 | 5.95 | 5.95 | +0.43 (+7.79%) | 626,900 |
9 Sep 2022 | USD | 5.2 | 5.6 | 5.13 | 5.52 | 5.52 | +0.39 (+7.60%) | 1,199,800 |
8 Sep 2022 | USD | 5.25 | 5.28 | 5.05 | 5.13 | 5.13 | -0.19 (-3.57%) | 631,700 |
7 Sep 2022 | USD | 5.45 | 5.49 | 5.2 | 5.32 | 5.32 | -0.16 (-2.92%) | 590,600 |
6 Sep 2022 | USD | 5.65 | 5.8 | 5.36 | 5.48 | 5.48 | -0.2 (-3.52%) | 916,700 |
2 Sep 2022 | USD | 5.91 | 5.91 | 5.55 | 5.68 | 5.68 | -0.15 (-2.57%) | 495,000 |
1 Sep 2022 | USD | 6.23 | 6.5 | 5.7 | 5.83 | 5.83 | -0.51 (-8.04%) | 762,000 |