Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 4.16 | 4.38 | 4.02 | 4.21 | 4.21 | +0.09 (+2.18%) | 129,000 |
27 Oct 2022 | USD | 4.09 | 4.31 | 4.04 | 4.12 | 4.12 | +0.09 (+2.23%) | 144,300 |
26 Oct 2022 | USD | 3.93 | 4.09 | 3.885 | 4.03 | 4.03 | +0.12 (+3.07%) | 153,000 |
25 Oct 2022 | USD | 3.71 | 4.22 | 3.71 | 3.91 | 3.91 | +0.25 (+6.83%) | 433,600 |
24 Oct 2022 | USD | 3.77 | 3.84 | 3.65 | 3.66 | 3.66 | -0.1 (-2.66%) | 169,300 |
21 Oct 2022 | USD | 3.76 | 3.83 | 3.502 | 3.76 | 3.76 | +0.01 (+0.27%) | 281,200 |
20 Oct 2022 | USD | 4 | 4.06 | 3.68 | 3.75 | 3.75 | -0.27 (-6.72%) | 496,700 |
19 Oct 2022 | USD | 4.12 | 4.14 | 3.98 | 4.02 | 4.02 | -0.11 (-2.66%) | 141,200 |
18 Oct 2022 | USD | 4.19 | 4.279 | 4.05 | 4.13 | 4.13 | +0.12 (+2.99%) | 150,900 |
17 Oct 2022 | USD | 4.06 | 4.11 | 3.94 | 4.01 | 4.01 | +0.11 (+2.82%) | 166,100 |
14 Oct 2022 | USD | 4.23 | 4.23 | 3.9 | 3.9 | 3.9 | -0.22 (-5.34%) | 218,700 |
13 Oct 2022 | USD | 3.92 | 4.14 | 3.8 | 4.12 | 4.12 | +0.08 (+1.98%) | 279,200 |
12 Oct 2022 | USD | 3.95 | 4.05 | 3.87 | 4.04 | 4.04 | +0.08 (+2.02%) | 200,800 |
11 Oct 2022 | USD | 3.83 | 3.98 | 3.76 | 3.96 | 3.96 | +0.13 (+3.39%) | 188,700 |
10 Oct 2022 | USD | 3.85 | 3.86 | 3.685 | 3.83 | 3.83 | -0.01 (-0.26%) | 206,100 |
7 Oct 2022 | USD | 3.89 | 3.94 | 3.763 | 3.84 | 3.84 | -0.07 (-1.79%) | 270,400 |
6 Oct 2022 | USD | 4 | 4.068 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 223,700 |
5 Oct 2022 | USD | 3.88 | 3.98 | 3.82 | 3.94 | 3.94 | -0.04 (-1.01%) | 242,800 |
4 Oct 2022 | USD | 3.97 | 4.19 | 3.92 | 3.98 | 3.98 | +0.12 (+3.11%) | 403,700 |
3 Oct 2022 | USD | 3.87 | 4.01 | 3.75 | 3.86 | 3.86 | +0.06 (+1.58%) | 295,700 |
30 Sep 2022 | USD | 3.96 | 4 | 3.76 | 3.8 | 3.8 | -0.19 (-4.76%) | 391,200 |
29 Sep 2022 | USD | 3.99 | 4.03 | 3.83 | 3.99 | 3.99 | -0.08 (-1.97%) | 246,200 |
28 Sep 2022 | USD | 3.86 | 4.13 | 3.86 | 4.07 | 4.07 | +0.21 (+5.44%) | 255,500 |
27 Sep 2022 | USD | 4.03 | 4.25 | 3.78 | 3.86 | 3.86 | -0.1 (-2.53%) | 293,200 |
26 Sep 2022 | USD | 4.12 | 4.279 | 3.95 | 3.96 | 3.96 | -0.15 (-3.65%) | 151,300 |
23 Sep 2022 | USD | 4.12 | 4.18 | 3.96 | 4.11 | 4.11 | -0.1 (-2.38%) | 275,900 |
22 Sep 2022 | USD | 4.21 | 4.29 | 4.122 | 4.21 | 4.21 | -0.03 (-0.71%) | 214,800 |
21 Sep 2022 | USD | 4.47 | 4.53 | 4.22 | 4.24 | 4.24 | -0.24 (-5.36%) | 224,700 |
20 Sep 2022 | USD | 4.66 | 4.7 | 4.38 | 4.48 | 4.48 | -0.26 (-5.49%) | 319,600 |
19 Sep 2022 | USD | 4.7 | 4.83 | 4.61 | 4.74 | 4.74 | 0.0 (0.0%) | 350,000 |