Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 4.27 | 4.37 | 4.22 | 4.3 | 4.1162 | +0.07 (+1.65%) | 878,500 |
3 Nov 2022 | USD | 4.22 | 4.23 | 4.1 | 4.23 | 4.0492 | +0.01 (+0.24%) | 531,900 |
2 Nov 2022 | USD | 4.38 | 4.41 | 4.22 | 4.22 | 4.0397 | -0.16 (-3.65%) | 481,300 |
1 Nov 2022 | USD | 4.38 | 4.45 | 4.29 | 4.38 | 4.1928 | +0.06 (+1.39%) | 759,600 |
31 Oct 2022 | USD | 4.28 | 4.39 | 4.2 | 4.32 | 4.1354 | +0.02 (+0.47%) | 488,600 |
28 Oct 2022 | USD | 4.17 | 4.34 | 4.11 | 4.3 | 4.1162 | +0.13 (+3.12%) | 556,900 |
27 Oct 2022 | USD | 4.26 | 4.26 | 4.1 | 4.17 | 3.9918 | -0.02 (-0.48%) | 508,000 |
26 Oct 2022 | USD | 4.24 | 4.32 | 4.19 | 4.19 | 4.0109 | -0.05 (-1.18%) | 489,000 |
25 Oct 2022 | USD | 4.22 | 4.25 | 4.13 | 4.24 | 4.0588 | +0.01 (+0.24%) | 956,600 |
24 Oct 2022 | USD | 4.23 | 4.25 | 4.12 | 4.23 | 4.0492 | +0.06 (+1.44%) | 446,600 |
21 Oct 2022 | USD | 4.05 | 4.23 | 4.04 | 4.17 | 3.9918 | +0.13 (+3.22%) | 608,300 |
20 Oct 2022 | USD | 4.18 | 4.18 | 4.03 | 4.04 | 3.8674 | -0.12 (-2.88%) | 519,100 |
19 Oct 2022 | USD | 4.2 | 4.22 | 4.09 | 4.16 | 3.9822 | -0.09 (-2.12%) | 352,600 |
18 Oct 2022 | USD | 4.19 | 4.25 | 4.16 | 4.25 | 4.0684 | +0.14 (+3.41%) | 429,400 |
17 Oct 2022 | USD | 4.2 | 4.29 | 4.08 | 4.11 | 3.9344 | -0.07 (-1.67%) | 578,600 |
14 Oct 2022 | USD | 4.14 | 4.19 | 4.09 | 4.18 | 4.0014 | +0.07 (+1.70%) | 414,600 |
13 Oct 2022 | USD | 3.96 | 4.19 | 3.96 | 4.11 | 3.9344 | +0.05 (+1.23%) | 599,500 |
12 Oct 2022 | USD | 4.03 | 4.08 | 3.9 | 4.06 | 3.8865 | +0.08 (+2.01%) | 486,500 |
11 Oct 2022 | USD | 3.98 | 4.07 | 3.9 | 3.98 | 3.8099 | -0.02 (-0.50%) | 501,600 |
10 Oct 2022 | USD | 4.2 | 4.23 | 3.97 | 4 | 3.8291 | -0.17 (-4.08%) | 463,600 |
7 Oct 2022 | USD | 4.02 | 4.23 | 4.02 | 4.17 | 3.9918 | +0.12 (+2.96%) | 649,200 |
6 Oct 2022 | USD | 4.11 | 4.19 | 4.03 | 4.05 | 3.8769 | -0.04 (-0.98%) | 516,300 |
5 Oct 2022 | USD | 4.05 | 4.13 | 3.93 | 4.09 | 3.9152 | +0.07 (+1.74%) | 442,700 |
4 Oct 2022 | USD | 4 | 4.1 | 3.97 | 4.02 | 3.8482 | +0.11 (+2.81%) | 633,000 |
3 Oct 2022 | USD | 3.65 | 3.98 | 3.65 | 3.91 | 3.7429 | +0.3 (+8.31%) | 848,200 |
30 Sep 2022 | USD | 3.64 | 3.78 | 3.61 | 3.61 | 3.4557 | 0.0 (0.0%) | 781,900 |
29 Sep 2022 | USD | 3.75 | 3.8 | 3.53 | 3.61 | 3.4557 | -0.21 (-5.50%) | 1,004,700 |
28 Sep 2022 | USD | 3.9 | 3.96 | 3.8 | 3.82 | 3.6568 | -0.15 (-3.78%) | 1,124,300 |
27 Sep 2022 | USD | 3.88 | 3.99 | 3.85 | 3.97 | 3.8003 | +0.09 (+2.32%) | 668,800 |
26 Sep 2022 | USD | 4.09 | 4.12 | 3.84 | 3.88 | 3.7142 | -0.34 (-8.06%) | 1,321,600 |