Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 4.3 | 4.45 | 4.14 | 4.446 | 44.46 | +0.096 (+2.21%) | 65,800 |
27 Oct 2022 | USD | 4.39 | 4.52 | 4.31 | 4.35 | 43.5 | +0.02 (+0.46%) | 63,900 |
26 Oct 2022 | USD | 4.31 | 4.649 | 4.255 | 4.33 | 43.3 | -0.23 (-5.04%) | 129,100 |
25 Oct 2022 | USD | 4.27 | 4.58 | 4.27 | 4.56 | 45.6 | +0.34 (+8.06%) | 147,300 |
24 Oct 2022 | USD | 4.26 | 4.26 | 3.98 | 4.22 | 42.2 | -0.02 (-0.47%) | 65,800 |
21 Oct 2022 | USD | 3.97 | 4.25 | 3.88 | 4.24 | 42.4 | +0.201 (+4.98%) | 72,500 |
20 Oct 2022 | USD | 4.01 | 4.24 | 3.97 | 4.039 | 40.39 | +0.029 (+0.72%) | 90,700 |
19 Oct 2022 | USD | 4.01 | 4.1 | 3.921 | 4.01 | 40.1 | -0.05 (-1.23%) | 58,100 |
18 Oct 2022 | USD | 4.25 | 4.26 | 3.979 | 4.06 | 40.6 | +0.124 (+3.15%) | 143,600 |
17 Oct 2022 | USD | 3.82 | 3.979 | 3.791 | 3.936 | 39.36 | +0.358 (+10.01%) | 99,000 |
14 Oct 2022 | USD | 4.03 | 4.08 | 3.578 | 3.578 | 35.78 | -0.37 (-9.37%) | 142,400 |
13 Oct 2022 | USD | 3.59 | 3.98 | 3.44 | 3.948 | 39.48 | +0.079 (+2.04%) | 237,500 |
12 Oct 2022 | USD | 3.88 | 3.939 | 3.74 | 3.869 | 38.69 | +0.019 (+0.49%) | 64,400 |
11 Oct 2022 | USD | 3.93 | 4.04 | 3.739 | 3.85 | 38.5 | -0.152 (-3.80%) | 120,000 |
10 Oct 2022 | USD | 4.31 | 4.31 | 3.935 | 4.002 | 40.02 | -0.247 (-5.81%) | 146,200 |
7 Oct 2022 | USD | 4.57 | 4.57 | 4.21 | 4.249 | 42.49 | -0.516 (-10.83%) | 131,600 |
6 Oct 2022 | USD | 4.89 | 4.979 | 4.72 | 4.765 | 47.65 | -0.06 (-1.24%) | 24,300 |
5 Oct 2022 | USD | 4.69 | 4.85 | 4.51 | 4.825 | 48.25 | -0.035 (-0.72%) | 99,900 |
4 Oct 2022 | USD | 4.69 | 4.92 | 4.69 | 4.86 | 48.6 | +0.42 (+9.46%) | 114,000 |
3 Oct 2022 | USD | 4.36 | 4.53 | 4.255 | 4.44 | 44.4 | +0.14 (+3.26%) | 92,900 |
30 Sep 2022 | USD | 4.32 | 4.6 | 4.25 | 4.3 | 43 | -0.09 (-2.05%) | 103,700 |
29 Sep 2022 | USD | 4.62 | 4.62 | 4.29 | 4.39 | 43.9 | -0.37 (-7.77%) | 86,400 |
28 Sep 2022 | USD | 4.58 | 4.78 | 4.44 | 4.76 | 47.6 | +0.27 (+6.01%) | 86,400 |
27 Sep 2022 | USD | 4.61 | 4.665 | 4.38 | 4.49 | 44.9 | +0.08 (+1.81%) | 120,500 |
26 Sep 2022 | USD | 4.5 | 4.672 | 4.39 | 4.41 | 44.1 | -0.08 (-1.78%) | 63,400 |
23 Sep 2022 | USD | 4.56 | 4.56 | 4.35 | 4.49 | 44.9 | -0.16 (-3.44%) | 233,600 |
22 Sep 2022 | USD | 4.95 | 4.982 | 4.591 | 4.65 | 46.5 | -0.34 (-6.81%) | 127,000 |
21 Sep 2022 | USD | 5.21 | 5.42 | 4.99 | 4.99 | 49.9 | -0.15 (-2.92%) | 79,100 |
20 Sep 2022 | USD | 5.15 | 5.329 | 5.115 | 5.14 | 51.4 | -0.193 (-3.62%) | 44,900 |
19 Sep 2022 | USD | 5.1 | 5.36 | 5.1 | 5.333 | 53.33 | +0.043 (+0.81%) | 66,700 |