Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 4.44 | 4.44 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 499,300 |
13 Oct 2022 | USD | 4.23 | 4.505 | 4.16 | 4.37 | 4.37 | +0.05 (+1.16%) | 649,900 |
12 Oct 2022 | USD | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -0.14 (-3.14%) | 722,600 |
11 Oct 2022 | USD | 4.4 | 4.54 | 4.24 | 4.46 | 4.46 | +0.01 (+0.22%) | 923,400 |
10 Oct 2022 | USD | 4.34 | 4.46 | 4.22 | 4.45 | 4.45 | +0.1 (+2.30%) | 693,800 |
7 Oct 2022 | USD | 4.55 | 4.57 | 4.3 | 4.35 | 4.35 | -0.24 (-5.23%) | 873,200 |
6 Oct 2022 | USD | 4.75 | 4.83 | 4.55 | 4.59 | 4.59 | -0.2 (-4.18%) | 771,500 |
5 Oct 2022 | USD | 4.765 | 4.91 | 4.7 | 4.79 | 4.79 | -0.32 (-6.26%) | 800,700 |
4 Oct 2022 | USD | 4.9 | 5.185 | 4.9 | 5.11 | 5.11 | +0.17 (+3.44%) | 1,284,100 |
3 Oct 2022 | USD | 4.94 | 4.96 | 4.77 | 4.94 | 4.94 | +0.08 (+1.65%) | 467,400 |
30 Sep 2022 | USD | 4.89 | 5 | 4.82 | 4.86 | 4.86 | -0.08 (-1.62%) | 621,800 |
29 Sep 2022 | USD | 4.87 | 4.96 | 4.76 | 4.94 | 4.94 | -0.05 (-1.00%) | 612,700 |
28 Sep 2022 | USD | 4.83 | 5.03 | 4.76 | 4.99 | 4.99 | +0.16 (+3.31%) | 415,400 |
27 Sep 2022 | USD | 5.01 | 5.04 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 730,300 |
26 Sep 2022 | USD | 4.9 | 5.065 | 4.783 | 4.88 | 4.88 | -0.08 (-1.61%) | 793,600 |
23 Sep 2022 | USD | 4.91 | 5.05 | 4.78 | 4.96 | 4.96 | -0.06 (-1.20%) | 853,300 |
22 Sep 2022 | USD | 4.95 | 5.055 | 4.9 | 5.02 | 5.02 | +0.05 (+1.01%) | 618,700 |
21 Sep 2022 | USD | 5.3 | 5.33 | 4.955 | 4.97 | 4.97 | -0.3 (-5.69%) | 558,600 |
20 Sep 2022 | USD | 5.47 | 5.47 | 5.215 | 5.27 | 5.27 | -0.27 (-4.87%) | 541,000 |
19 Sep 2022 | USD | 5.28 | 5.55 | 5.18 | 5.54 | 5.54 | +0.19 (+3.55%) | 486,100 |
16 Sep 2022 | USD | 5.73 | 5.73 | 5.27 | 5.35 | 5.35 | -0.5 (-8.55%) | 2,154,100 |
15 Sep 2022 | USD | 6.02 | 6.17 | 5.8 | 5.85 | 5.85 | -0.25 (-4.10%) | 413,700 |
14 Sep 2022 | USD | 6.06 | 6.27 | 5.97 | 6.1 | 6.1 | +0.01 (+0.16%) | 674,600 |
13 Sep 2022 | USD | 6.22 | 6.27 | 6.05 | 6.09 | 6.09 | -0.36 (-5.58%) | 610,700 |
12 Sep 2022 | USD | 6.27 | 6.46 | 6.27 | 6.45 | 6.45 | +0.22 (+3.53%) | 304,800 |
9 Sep 2022 | USD | 6.09 | 6.29 | 6.09 | 6.23 | 6.23 | +0.22 (+3.66%) | 319,600 |
8 Sep 2022 | USD | 5.96 | 6.08 | 5.87 | 6.01 | 6.01 | -0.04 (-0.66%) | 383,900 |
7 Sep 2022 | USD | 5.78 | 6.07 | 5.68 | 6.05 | 6.05 | +0.27 (+4.67%) | 488,000 |
6 Sep 2022 | USD | 5.62 | 5.95 | 5.535 | 5.78 | 5.78 | +0.16 (+2.85%) | 649,000 |
2 Sep 2022 | USD | 5.92 | 5.962 | 5.6 | 5.62 | 5.62 | -0.22 (-3.77%) | 554,700 |