Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 5.26 | 5.41 | 5.05 | 5.17 | 5.17 | +0.2 (+4.02%) | 1,377,200 |
3 Nov 2022 | USD | 5.02 | 5.17 | 4.955 | 4.97 | 4.97 | -0.04 (-0.80%) | 1,055,600 |
2 Nov 2022 | USD | 5.2 | 5.23 | 5.01 | 5.01 | 5.01 | -0.24 (-4.57%) | 1,882,900 |
1 Nov 2022 | USD | 5.36 | 5.58 | 5.24 | 5.25 | 5.25 | +0.1 (+1.94%) | 2,214,800 |
31 Oct 2022 | USD | 4.92 | 5.19 | 4.91 | 5.15 | 5.15 | +0.2 (+4.04%) | 1,975,700 |
28 Oct 2022 | USD | 5.06 | 5.06 | 4.74 | 4.95 | 4.95 | -0.09 (-1.79%) | 2,305,000 |
27 Oct 2022 | USD | 5.33 | 5.34 | 5.035 | 5.04 | 5.04 | -0.18 (-3.45%) | 1,502,800 |
26 Oct 2022 | USD | 5.14 | 5.315 | 5.14 | 5.22 | 5.22 | +0.08 (+1.56%) | 1,663,300 |
25 Oct 2022 | USD | 5.27 | 5.32 | 5.1 | 5.14 | 5.14 | -0.12 (-2.28%) | 1,829,700 |
24 Oct 2022 | USD | 5.54 | 5.54 | 5.26 | 5.26 | 5.26 | -0.25 (-4.54%) | 1,853,800 |
21 Oct 2022 | USD | 5.52 | 5.565 | 5.415 | 5.51 | 5.51 | +0.09 (+1.66%) | 1,661,400 |
20 Oct 2022 | USD | 5.53 | 5.65 | 5.365 | 5.42 | 5.42 | -0.01 (-0.18%) | 1,618,500 |
19 Oct 2022 | USD | 5.25 | 5.5 | 5.25 | 5.43 | 5.43 | +0.18 (+3.43%) | 1,967,600 |
18 Oct 2022 | USD | 5.6 | 5.64 | 5.16 | 5.25 | 5.25 | -0.31 (-5.58%) | 2,896,500 |
17 Oct 2022 | USD | 5.5 | 5.605 | 5.36 | 5.56 | 5.56 | +0.17 (+3.15%) | 1,928,700 |
14 Oct 2022 | USD | 5.6 | 5.83 | 5.36 | 5.39 | 5.39 | -0.17 (-3.06%) | 2,793,500 |
13 Oct 2022 | USD | 5 | 5.57 | 4.99 | 5.56 | 5.56 | +0.41 (+7.96%) | 10,808,000 |
12 Oct 2022 | USD | 4.96 | 5.16 | 4.86 | 5.15 | 5.15 | +0.24 (+4.89%) | 3,239,200 |
11 Oct 2022 | USD | 5 | 5 | 4.74 | 4.91 | 4.91 | -0.15 (-2.96%) | 2,311,900 |
10 Oct 2022 | USD | 5.32 | 5.38 | 5.02 | 5.06 | 5.06 | -0.25 (-4.71%) | 1,945,300 |
7 Oct 2022 | USD | 5.78 | 5.87 | 5.2 | 5.31 | 5.31 | -0.47 (-8.13%) | 5,408,200 |
6 Oct 2022 | USD | 5.55 | 5.82 | 5.55 | 5.78 | 5.78 | +0.21 (+3.77%) | 2,503,500 |
5 Oct 2022 | USD | 5.15 | 5.585 | 5.03 | 5.57 | 5.57 | +0.42 (+8.16%) | 2,621,500 |
4 Oct 2022 | USD | 4.94 | 5.16 | 4.87 | 5.15 | 5.15 | +0.4 (+8.42%) | 2,564,100 |
3 Oct 2022 | USD | 4.61 | 4.795 | 4.61 | 4.75 | 4.75 | +0.39 (+8.94%) | 3,519,000 |
30 Sep 2022 | USD | 4.35 | 4.41 | 4.235 | 4.36 | 4.36 | 0.0 (0.0%) | 5,207,300 |
29 Sep 2022 | USD | 4.24 | 4.47 | 4.11 | 4.36 | 4.36 | +0.03 (+0.69%) | 3,716,100 |
28 Sep 2022 | USD | 4.23 | 4.38 | 4.22 | 4.33 | 4.33 | +0.13 (+3.10%) | 2,710,700 |
27 Sep 2022 | USD | 4.04 | 4.35 | 4 | 4.2 | 4.2 | +0.27 (+6.87%) | 2,306,600 |
26 Sep 2022 | USD | 4.06 | 4.15 | 3.93 | 3.93 | 3.93 | -0.19 (-4.61%) | 1,660,600 |