Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 138,200 |
31 Oct 2022 | USD | 3.29 | 3.29 | 3.23 | 3.26 | 3.26 | +0.08 (+2.52%) | 155,700 |
28 Oct 2022 | USD | 3.148 | 3.19 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 686,400 |
27 Oct 2022 | USD | 3.225 | 3.276 | 3.19 | 3.19 | 3.19 | +0.01 (+0.31%) | 67,300 |
26 Oct 2022 | USD | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -0.016 (-0.50%) | 119,900 |
25 Oct 2022 | USD | 3.15 | 3.21 | 3.15 | 3.196 | 3.196 | +0.086 (+2.77%) | 162,700 |
24 Oct 2022 | USD | 3.14 | 3.148 | 3.09 | 3.11 | 3.11 | -0.038 (-1.21%) | 41,000 |
21 Oct 2022 | USD | 3.06 | 3.148 | 3.06 | 3.148 | 3.148 | -0.022 (-0.69%) | 54,500 |
20 Oct 2022 | USD | 3.19 | 3.215 | 3.16 | 3.17 | 3.17 | -0.015 (-0.47%) | 51,100 |
19 Oct 2022 | USD | 3.22 | 3.25 | 3.16 | 3.185 | 3.185 | -0.063 (-1.94%) | 30,600 |
18 Oct 2022 | USD | 3.297 | 3.315 | 3.23 | 3.248 | 3.248 | +0.048 (+1.50%) | 92,100 |
17 Oct 2022 | USD | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | +0.17 (+5.61%) | 71,700 |
14 Oct 2022 | USD | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -0.095 (-3.04%) | 42,300 |
13 Oct 2022 | USD | 2.99 | 3.14 | 2.99 | 3.125 | 3.125 | +0.175 (+5.93%) | 142,500 |
12 Oct 2022 | USD | 2.93 | 2.97 | 2.91 | 2.95 | 2.95 | -0.025 (-0.84%) | 52,900 |
11 Oct 2022 | USD | 3.02 | 3.03 | 2.95 | 2.975 | 2.975 | -0.055 (-1.82%) | 70,600 |
10 Oct 2022 | USD | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 24,900 |
7 Oct 2022 | USD | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -0.05 (-1.62%) | 40,100 |
6 Oct 2022 | USD | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 59,800 |
5 Oct 2022 | USD | 3.085 | 3.16 | 3.07 | 3.13 | 3.13 | -0.035 (-1.11%) | 138,100 |
4 Oct 2022 | USD | 3.13 | 3.175 | 3.13 | 3.165 | 3.165 | +0.132 (+4.35%) | 215,400 |
3 Oct 2022 | USD | 2.99 | 3.05 | 2.97 | 3.033 | 3.033 | +0.083 (+2.81%) | 67,100 |
30 Sep 2022 | USD | 3 | 3.046 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 377,000 |
29 Sep 2022 | USD | 3.07 | 3.07 | 3 | 3.05 | 3.05 | -0.18 (-5.57%) | 255,600 |
28 Sep 2022 | USD | 3.11 | 3.23 | 3.08 | 3.23 | 3.23 | +0.085 (+2.70%) | 130,300 |
27 Sep 2022 | USD | 3.192 | 3.222 | 3.12 | 3.145 | 3.145 | 0.0 (0.0%) | 239,500 |
26 Sep 2022 | USD | 3.16 | 3.21 | 3.12 | 3.145 | 3.145 | -0.025 (-0.79%) | 116,200 |
23 Sep 2022 | USD | 3.18 | 3.2 | 3.13 | 3.17 | 3.17 | -0.095 (-2.91%) | 408,300 |
22 Sep 2022 | USD | 3.3 | 3.3 | 3.23 | 3.265 | 3.265 | -0.065 (-1.95%) | 274,900 |
21 Sep 2022 | USD | 3.395 | 3.42 | 3.33 | 3.33 | 3.33 | -0.14 (-4.03%) | 117,600 |