Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.12 | 3.15 | 2.95 | 3.07 | 3.07 | -0.055 (-1.76%) | 41,000 |
3 Nov 2022 | USD | 3.21 | 3.293 | 3.06 | 3.125 | 3.125 | -0.135 (-4.14%) | 58,300 |
2 Nov 2022 | USD | 3.26 | 3.33 | 3.224 | 3.26 | 3.26 | -0.08 (-2.40%) | 21,600 |
1 Nov 2022 | USD | 3.48 | 3.495 | 3.315 | 3.34 | 3.34 | -0.07 (-2.05%) | 28,200 |
31 Oct 2022 | USD | 3.45 | 3.57 | 3.34 | 3.41 | 3.41 | -0.04 (-1.16%) | 32,700 |
28 Oct 2022 | USD | 3.42 | 3.5 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 38,700 |
27 Oct 2022 | USD | 3.69 | 3.75 | 3.46 | 3.47 | 3.47 | -0.24 (-6.47%) | 62,300 |
26 Oct 2022 | USD | 3.65 | 3.879 | 3.638 | 3.71 | 3.71 | -0.03 (-0.80%) | 36,000 |
25 Oct 2022 | USD | 3.43 | 3.75 | 3.43 | 3.74 | 3.74 | +0.24 (+6.86%) | 76,300 |
24 Oct 2022 | USD | 3.81 | 3.9 | 3.45 | 3.5 | 3.5 | -0.26 (-6.91%) | 134,000 |
21 Oct 2022 | USD | 3.61 | 3.88 | 3.56 | 3.76 | 3.76 | +0.07 (+1.90%) | 64,400 |
20 Oct 2022 | USD | 3.6 | 3.82 | 3.57 | 3.69 | 3.69 | +0.15 (+4.24%) | 53,700 |
19 Oct 2022 | USD | 3.65 | 3.7 | 3.42 | 3.54 | 3.54 | -0.23 (-6.10%) | 72,700 |
18 Oct 2022 | USD | 3.68 | 4.28 | 3.68 | 3.77 | 3.77 | +0.13 (+3.57%) | 434,500 |
17 Oct 2022 | USD | 3.55 | 3.863 | 3.55 | 3.64 | 3.64 | +0.22 (+6.43%) | 112,300 |
14 Oct 2022 | USD | 3.421 | 3.573 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 30,100 |
13 Oct 2022 | USD | 3.59 | 3.77 | 3.42 | 3.45 | 3.45 | -0.28 (-7.51%) | 61,600 |
12 Oct 2022 | USD | 3.7 | 3.76 | 3.62 | 3.73 | 3.73 | +0.03 (+0.81%) | 14,000 |
11 Oct 2022 | USD | 3.6 | 3.81 | 3.35 | 3.7 | 3.7 | +0.07 (+1.93%) | 37,400 |
10 Oct 2022 | USD | 4.02 | 4.02 | 3.62 | 3.63 | 3.63 | -0.36 (-9.02%) | 46,200 |
7 Oct 2022 | USD | 4.65 | 4.95 | 3.94 | 3.99 | 3.99 | -0.8 (-16.70%) | 99,000 |
6 Oct 2022 | USD | 4.51 | 5.08 | 4.4 | 4.79 | 4.79 | +0.15 (+3.23%) | 182,000 |
5 Oct 2022 | USD | 4.81 | 4.813 | 4.54 | 4.64 | 4.64 | -0.08 (-1.69%) | 30,100 |
4 Oct 2022 | USD | 4.47 | 4.8 | 4.35 | 4.72 | 4.72 | +0.38 (+8.76%) | 114,600 |
3 Oct 2022 | USD | 4.3 | 4.472 | 4.13 | 4.34 | 4.34 | +0.12 (+2.84%) | 26,900 |
30 Sep 2022 | USD | 4.31 | 4.5 | 4.2 | 4.22 | 4.22 | -0.09 (-2.09%) | 19,300 |
29 Sep 2022 | USD | 4.5 | 4.57 | 4.295 | 4.31 | 4.31 | -0.28 (-6.10%) | 21,700 |
28 Sep 2022 | USD | 4.38 | 4.65 | 4.366 | 4.59 | 4.59 | +0.21 (+4.79%) | 26,600 |
27 Sep 2022 | USD | 4.29 | 4.57 | 4.29 | 4.38 | 4.38 | +0.07 (+1.62%) | 33,500 |
26 Sep 2022 | USD | 4.51 | 4.68 | 4.26 | 4.31 | 4.31 | -0.23 (-5.07%) | 32,100 |