Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | USD | 4.77 | 4.96 | 4.61 | 4.95 | 4.95 | +0.14 (+2.91%) | 876,500 |
21 Oct 2022 | USD | 4.52 | 4.82 | 4.44 | 4.81 | 4.81 | +0.3 (+6.65%) | 1,606,900 |
20 Oct 2022 | USD | 4.31 | 4.6 | 4.265 | 4.51 | 4.51 | +0.21 (+4.88%) | 1,394,500 |
19 Oct 2022 | USD | 4.975 | 5.1 | 4.19 | 4.3 | 4.3 | -1.2 (-21.82%) | 4,931,800 |
18 Oct 2022 | USD | 5.39 | 5.54 | 5.34 | 5.5 | 5.5 | +0.22 (+4.17%) | 1,434,900 |
17 Oct 2022 | USD | 5.03 | 5.31 | 4.99 | 5.28 | 5.28 | +0.33 (+6.67%) | 2,294,400 |
14 Oct 2022 | USD | 5.23 | 5.24 | 4.87 | 4.95 | 4.95 | -0.25 (-4.81%) | 1,296,800 |
13 Oct 2022 | USD | 5 | 5.25 | 4.872 | 5.2 | 5.2 | +0.04 (+0.78%) | 3,169,400 |
12 Oct 2022 | USD | 5.1 | 5.21 | 4.825 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,307,600 |
11 Oct 2022 | USD | 4.75 | 5.235 | 4.75 | 5.2 | 5.2 | +0.38 (+7.88%) | 1,834,100 |
10 Oct 2022 | USD | 4.83 | 4.89 | 4.74 | 4.82 | 4.82 | -0.02 (-0.41%) | 1,193,900 |
7 Oct 2022 | USD | 5 | 5.2 | 4.83 | 4.84 | 4.84 | -0.28 (-5.47%) | 1,506,500 |
6 Oct 2022 | USD | 5.06 | 5.21 | 4.99 | 5.12 | 5.12 | +0.06 (+1.19%) | 1,060,800 |
5 Oct 2022 | USD | 5.01 | 5.12 | 4.905 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,707,500 |
4 Oct 2022 | USD | 4.63 | 5.115 | 4.61 | 5.08 | 5.08 | +0.5 (+10.92%) | 4,526,200 |
3 Oct 2022 | USD | 4.99 | 5 | 4.47 | 4.58 | 4.58 | -0.37 (-7.47%) | 2,577,200 |
30 Sep 2022 | USD | 4.9 | 5.22 | 4.86 | 4.95 | 4.95 | 0.0 (0.0%) | 4,046,900 |
29 Sep 2022 | USD | 5.2 | 5.2 | 4.855 | 4.95 | 4.95 | -0.25 (-4.81%) | 1,860,200 |
28 Sep 2022 | USD | 4.76 | 5.27 | 4.76 | 5.2 | 5.2 | +0.52 (+11.11%) | 4,424,700 |
27 Sep 2022 | USD | 4.48 | 4.74 | 4.35 | 4.68 | 4.68 | +0.27 (+6.12%) | 1,846,500 |
26 Sep 2022 | USD | 4.55 | 4.685 | 4.38 | 4.41 | 4.41 | -0.11 (-2.43%) | 1,552,000 |
23 Sep 2022 | USD | 4.32 | 4.58 | 4.24 | 4.52 | 4.52 | +0.11 (+2.49%) | 3,486,600 |
22 Sep 2022 | USD | 4.64 | 4.65 | 4.365 | 4.41 | 4.41 | -0.2 (-4.34%) | 1,670,000 |
21 Sep 2022 | USD | 4.87 | 4.92 | 4.58 | 4.61 | 4.61 | -0.24 (-4.95%) | 1,826,300 |
20 Sep 2022 | USD | 4.55 | 4.9 | 4.525 | 4.85 | 4.85 | +0.09 (+1.89%) | 6,483,000 |
19 Sep 2022 | USD | 4.56 | 4.77 | 4.4 | 4.76 | 4.76 | +0.16 (+3.48%) | 5,722,200 |
16 Sep 2022 | USD | 4.88 | 4.88 | 4.46 | 4.6 | 4.6 | -0.365 (-7.35%) | 20,526,400 |
15 Sep 2022 | USD | 5.12 | 5.3 | 4.7 | 4.965 | 4.965 | -0.415 (-7.71%) | 10,143,000 |
14 Sep 2022 | USD | 5.01 | 5.61 | 4.79 | 5.38 | 5.38 | +0.47 (+9.57%) | 7,736,500 |
13 Sep 2022 | USD | 5.11 | 5.29 | 4.86 | 4.91 | 4.91 | -0.36 (-6.83%) | 2,704,400 |