Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 4.87 | 4.87 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 135,900 |
31 Oct 2022 | USD | 4.93 | 4.937 | 4.7 | 4.72 | 4.72 | -0.26 (-5.22%) | 109,800 |
28 Oct 2022 | USD | 4.9 | 4.98 | 4.8 | 4.98 | 4.98 | +0.07 (+1.43%) | 98,500 |
27 Oct 2022 | USD | 5.11 | 5.12 | 4.87 | 4.91 | 4.91 | -0.22 (-4.29%) | 84,200 |
26 Oct 2022 | USD | 5.12 | 5.459 | 5.12 | 5.13 | 5.13 | +0.006 (+0.12%) | 135,800 |
25 Oct 2022 | USD | 4.6 | 5.16 | 4.6 | 5.124 | 5.124 | +0.544 (+11.88%) | 185,100 |
24 Oct 2022 | USD | 4.54 | 4.613 | 4.39 | 4.58 | 4.58 | +0.029 (+0.64%) | 109,800 |
21 Oct 2022 | USD | 4.39 | 4.56 | 4.31 | 4.551 | 4.551 | +0.131 (+2.96%) | 102,400 |
20 Oct 2022 | USD | 4.44 | 4.62 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 59,500 |
19 Oct 2022 | USD | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | -0.15 (-3.24%) | 34,500 |
18 Oct 2022 | USD | 4.91 | 4.92 | 4.585 | 4.63 | 4.63 | -0.11 (-2.32%) | 81,200 |
17 Oct 2022 | USD | 4.64 | 4.8 | 4.64 | 4.74 | 4.74 | +0.26 (+5.80%) | 81,400 |
14 Oct 2022 | USD | 4.85 | 4.9 | 4.47 | 4.48 | 4.48 | -0.27 (-5.68%) | 92,900 |
13 Oct 2022 | USD | 4.37 | 4.76 | 4.31 | 4.75 | 4.75 | +0.13 (+2.81%) | 87,700 |
12 Oct 2022 | USD | 4.61 | 4.66 | 4.49 | 4.62 | 4.62 | -0.02 (-0.43%) | 37,500 |
11 Oct 2022 | USD | 4.67 | 4.78 | 4.52 | 4.64 | 4.64 | -0.11 (-2.32%) | 147,800 |
10 Oct 2022 | USD | 4.91 | 4.91 | 4.68 | 4.75 | 4.75 | -0.165 (-3.36%) | 54,200 |
7 Oct 2022 | USD | 5.22 | 5.24 | 4.871 | 4.915 | 4.915 | -0.456 (-8.49%) | 54,200 |
6 Oct 2022 | USD | 5.4 | 5.53 | 5.31 | 5.371 | 5.371 | -0.019 (-0.35%) | 101,500 |
5 Oct 2022 | USD | 5.35 | 5.44 | 5.21 | 5.39 | 5.39 | -0.11 (-2%) | 37,900 |
4 Oct 2022 | USD | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | +0.45 (+8.91%) | 89,900 |
3 Oct 2022 | USD | 5.03 | 5.095 | 4.885 | 5.05 | 5.05 | +0.11 (+2.23%) | 85,800 |
30 Sep 2022 | USD | 4.88 | 5.18 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 34,700 |
29 Sep 2022 | USD | 5.01 | 5.015 | 4.84 | 4.95 | 4.95 | -0.22 (-4.26%) | 54,500 |
28 Sep 2022 | USD | 4.88 | 5.2 | 4.88 | 5.17 | 5.17 | +0.26 (+5.30%) | 61,400 |
27 Sep 2022 | USD | 4.95 | 5.09 | 4.801 | 4.91 | 4.91 | +0.09 (+1.87%) | 69,800 |
26 Sep 2022 | USD | 4.84 | 5.06 | 4.79 | 4.82 | 4.82 | +0.04 (+0.84%) | 58,000 |
23 Sep 2022 | USD | 4.82 | 4.84 | 4.7 | 4.78 | 4.78 | -0.2 (-4.02%) | 122,900 |
22 Sep 2022 | USD | 5.17 | 5.189 | 4.891 | 4.98 | 4.98 | -0.178 (-3.45%) | 79,000 |
21 Sep 2022 | USD | 5.25 | 5.381 | 5.14 | 5.158 | 5.158 | -0.022 (-0.42%) | 120,800 |