Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 3.09 | 3.15 | 3 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,399,900 |
28 Oct 2022 | USD | 3.24 | 3.37 | 3.05 | 3.14 | 3.14 | -0.23 (-6.82%) | 1,202,100 |
27 Oct 2022 | USD | 3.49 | 3.599 | 3.365 | 3.37 | 3.37 | -0.23 (-6.39%) | 826,100 |
26 Oct 2022 | USD | 3.46 | 3.91 | 3.39 | 3.6 | 3.6 | +0.24 (+7.14%) | 1,229,300 |
25 Oct 2022 | USD | 3.35 | 3.43 | 3.15 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,425,400 |
24 Oct 2022 | USD | 3.29 | 3.37 | 3.015 | 3.31 | 3.31 | -0.56 (-14.47%) | 1,571,400 |
21 Oct 2022 | USD | 3.72 | 3.9 | 3.47 | 3.87 | 3.87 | +0.09 (+2.38%) | 763,900 |
20 Oct 2022 | USD | 3.82 | 4.125 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 703,500 |
19 Oct 2022 | USD | 4 | 4.03 | 3.74 | 3.76 | 3.76 | -0.38 (-9.18%) | 798,000 |
18 Oct 2022 | USD | 4.33 | 4.41 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 464,200 |
17 Oct 2022 | USD | 4.24 | 4.39 | 4.05 | 4.16 | 4.16 | +0.08 (+1.96%) | 621,800 |
14 Oct 2022 | USD | 4.29 | 4.29 | 4.045 | 4.08 | 4.08 | -0.09 (-2.16%) | 568,100 |
13 Oct 2022 | USD | 4.17 | 4.21 | 3.92 | 4.17 | 4.17 | -0.25 (-5.66%) | 818,400 |
12 Oct 2022 | USD | 4.46 | 4.56 | 4.31 | 4.42 | 4.42 | -0.07 (-1.56%) | 453,300 |
11 Oct 2022 | USD | 4.71 | 4.74 | 4.42 | 4.49 | 4.49 | -0.34 (-7.04%) | 451,400 |
10 Oct 2022 | USD | 4.96 | 5.06 | 4.775 | 4.83 | 4.83 | -0.23 (-4.55%) | 366,300 |
7 Oct 2022 | USD | 5.24 | 5.28 | 5.04 | 5.06 | 5.06 | -0.34 (-6.30%) | 358,000 |
6 Oct 2022 | USD | 5.36 | 5.55 | 5.355 | 5.4 | 5.4 | -0.03 (-0.55%) | 349,300 |
5 Oct 2022 | USD | 5.4 | 5.74 | 5.335 | 5.43 | 5.43 | +0.01 (+0.18%) | 879,500 |
4 Oct 2022 | USD | 5.02 | 5.59 | 5 | 5.42 | 5.42 | +0.53 (+10.84%) | 1,261,900 |
3 Oct 2022 | USD | 4.72 | 4.965 | 4.67 | 4.89 | 4.89 | +0.16 (+3.38%) | 601,200 |
30 Sep 2022 | USD | 4.57 | 4.85 | 4.57 | 4.73 | 4.73 | +0.1 (+2.16%) | 802,500 |
29 Sep 2022 | USD | 4.64 | 4.77 | 4.43 | 4.63 | 4.63 | -0.19 (-3.94%) | 780,200 |
28 Sep 2022 | USD | 4.7 | 4.86 | 4.62 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,245,100 |
27 Sep 2022 | USD | 4.88 | 5.06 | 4.695 | 4.83 | 4.83 | +0.05 (+1.05%) | 694,400 |
26 Sep 2022 | USD | 4.8 | 5.04 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 1,044,200 |
23 Sep 2022 | USD | 4.62 | 4.76 | 4.58 | 4.74 | 4.74 | -0.02 (-0.42%) | 813,300 |
22 Sep 2022 | USD | 4.85 | 4.96 | 4.7 | 4.76 | 4.76 | -0.11 (-2.26%) | 593,100 |
21 Sep 2022 | USD | 5.29 | 5.43 | 4.85 | 4.87 | 4.87 | -0.48 (-8.97%) | 820,600 |
20 Sep 2022 | USD | 5.28 | 5.37 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 722,200 |