Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 2.7 | 2.72 | 2.531 | 2.57 | 2.57 | -0.25 (-8.87%) | 444,800 |
27 Oct 2022 | USD | 3.04 | 3.05 | 2.81 | 2.82 | 2.82 | -0.31 (-9.90%) | 428,600 |
26 Oct 2022 | USD | 2.82 | 3.18 | 2.78 | 3.13 | 3.13 | +0.27 (+9.44%) | 552,600 |
25 Oct 2022 | USD | 2.82 | 2.95 | 2.66 | 2.86 | 2.86 | +0.06 (+2.14%) | 576,000 |
24 Oct 2022 | USD | 2.9 | 2.93 | 2.431 | 2.8 | 2.8 | -0.56 (-16.67%) | 1,407,000 |
21 Oct 2022 | USD | 3.43 | 3.49 | 3.3 | 3.36 | 3.36 | -0.15 (-4.27%) | 335,100 |
20 Oct 2022 | USD | 3.55 | 3.65 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,217,800 |
19 Oct 2022 | USD | 3.83 | 3.89 | 3.45 | 3.47 | 3.47 | -0.41 (-10.57%) | 275,000 |
18 Oct 2022 | USD | 3.93 | 4.06 | 3.76 | 3.88 | 3.88 | +0.03 (+0.78%) | 329,800 |
17 Oct 2022 | USD | 3.62 | 3.9 | 3.62 | 3.85 | 3.85 | +0.17 (+4.62%) | 156,800 |
14 Oct 2022 | USD | 3.87 | 3.98 | 3.65 | 3.68 | 3.68 | -0.14 (-3.66%) | 193,900 |
13 Oct 2022 | USD | 3.51 | 3.84 | 3.5 | 3.82 | 3.82 | +0.17 (+4.66%) | 270,000 |
12 Oct 2022 | USD | 3.64 | 3.76 | 3.58 | 3.65 | 3.65 | -0.03 (-0.82%) | 147,500 |
11 Oct 2022 | USD | 3.56 | 3.77 | 3.36 | 3.68 | 3.68 | +0.01 (+0.27%) | 315,300 |
10 Oct 2022 | USD | 3.68 | 3.78 | 3.57 | 3.67 | 3.67 | -0.05 (-1.34%) | 277,600 |
7 Oct 2022 | USD | 3.7 | 3.8 | 3.66 | 3.72 | 3.72 | -0.09 (-2.36%) | 111,200 |
6 Oct 2022 | USD | 3.94 | 4.12 | 3.76 | 3.81 | 3.81 | -0.14 (-3.54%) | 360,500 |
5 Oct 2022 | USD | 3.81 | 4.08 | 3.79 | 3.95 | 3.95 | +0.14 (+3.67%) | 427,900 |
4 Oct 2022 | USD | 3.58 | 3.963 | 3.55 | 3.81 | 3.81 | +0.31 (+8.86%) | 358,400 |
3 Oct 2022 | USD | 3.61 | 3.62 | 3.35 | 3.5 | 3.5 | -0.06 (-1.69%) | 249,800 |
30 Sep 2022 | USD | 3.71 | 3.8 | 3.54 | 3.56 | 3.56 | -0.09 (-2.47%) | 173,400 |
29 Sep 2022 | USD | 3.95 | 3.95 | 3.545 | 3.65 | 3.65 | -0.32 (-8.06%) | 437,500 |
28 Sep 2022 | USD | 3.9 | 4.07 | 3.83 | 3.97 | 3.97 | -0.06 (-1.49%) | 438,300 |
27 Sep 2022 | USD | 3.88 | 4.08 | 3.88 | 4.03 | 4.03 | +0.18 (+4.68%) | 214,700 |
26 Sep 2022 | USD | 3.9 | 3.98 | 3.795 | 3.85 | 3.85 | -0.04 (-1.03%) | 523,100 |
23 Sep 2022 | USD | 3.9 | 3.96 | 3.84 | 3.89 | 3.89 | -0.09 (-2.26%) | 209,400 |
22 Sep 2022 | USD | 4.06 | 4.13 | 3.9 | 3.98 | 3.98 | -0.07 (-1.73%) | 270,800 |
21 Sep 2022 | USD | 4.11 | 4.21 | 3.99 | 4.05 | 4.05 | -0.14 (-3.34%) | 472,900 |
20 Sep 2022 | USD | 4.09 | 4.33 | 4.06 | 4.19 | 4.19 | +0.05 (+1.21%) | 187,500 |
19 Sep 2022 | USD | 4.05 | 4.155 | 4.02 | 4.14 | 4.14 | +0.02 (+0.49%) | 178,800 |