Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | USD | 3.8 | 3.8 | 3.62 | 3.62 | 3.62 | -0.18 (-4.74%) | 173,100 |
4 Oct 2022 | USD | 3.75 | 3.88 | 3.75 | 3.8 | 3.8 | +0.11 (+2.98%) | 507,300 |
3 Oct 2022 | USD | 3.97 | 3.97 | 3.67 | 3.69 | 3.69 | -0.15 (-3.91%) | 412,600 |
30 Sep 2022 | USD | 3.98 | 4.07 | 3.83 | 3.84 | 3.84 | -0.17 (-4.24%) | 287,600 |
29 Sep 2022 | USD | 4.21 | 4.26 | 3.845 | 4.01 | 4.01 | -0.29 (-6.74%) | 331,816 |
28 Sep 2022 | USD | 4.1 | 4.33 | 4.03 | 4.3 | 4.3 | +0.19 (+4.62%) | 275,100 |
27 Sep 2022 | USD | 4.3 | 4.34 | 4.01 | 4.11 | 4.11 | -0.19 (-4.42%) | 283,100 |
26 Sep 2022 | USD | 4.37 | 4.458 | 4.24 | 4.3 | 4.3 | -0.06 (-1.38%) | 155,100 |
23 Sep 2022 | USD | 4.69 | 4.69 | 4.29 | 4.36 | 4.36 | -0.39 (-8.21%) | 254,700 |
22 Sep 2022 | USD | 4.82 | 4.86 | 4.735 | 4.75 | 4.75 | -0.07 (-1.45%) | 245,500 |
21 Sep 2022 | USD | 4.77 | 4.97 | 4.72 | 4.82 | 4.82 | +0.08 (+1.69%) | 245,700 |
20 Sep 2022 | USD | 4.61 | 4.835 | 4.61 | 4.74 | 4.74 | -0.05 (-1.04%) | 270,800 |
19 Sep 2022 | USD | 4.68 | 4.8 | 4.645 | 4.79 | 4.79 | +0.06 (+1.27%) | 186,600 |
16 Sep 2022 | USD | 4.51 | 4.77 | 4.475 | 4.73 | 4.73 | +0.21 (+4.65%) | 597,900 |
15 Sep 2022 | USD | 4.56 | 4.72 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 194,800 |
14 Sep 2022 | USD | 4.76 | 4.76 | 4.56 | 4.61 | 4.61 | -0.15 (-3.15%) | 196,900 |
13 Sep 2022 | USD | 4.86 | 4.98 | 4.72 | 4.76 | 4.76 | -0.22 (-4.42%) | 227,400 |
12 Sep 2022 | USD | 5.1 | 5.1 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 210,200 |
9 Sep 2022 | USD | 4.96 | 5.07 | 4.9 | 5.05 | 5.05 | +0.11 (+2.23%) | 154,900 |
8 Sep 2022 | USD | 5 | 5.09 | 4.88 | 4.94 | 4.94 | -0.08 (-1.59%) | 246,800 |
7 Sep 2022 | USD | 4.75 | 5.08 | 4.65 | 5.02 | 5.02 | +0.3 (+6.36%) | 453,200 |
6 Sep 2022 | USD | 5.02 | 5.12 | 4.545 | 4.72 | 4.72 | -0.32 (-6.35%) | 1,250,800 |
2 Sep 2022 | USD | 5.01 | 5.14 | 4.83 | 5.04 | 5.04 | +0.03 (+0.60%) | 400,500 |
1 Sep 2022 | USD | 5.15 | 5.15 | 4.92 | 5.01 | 5.01 | -0.1 (-1.96%) | 279,600 |
31 Aug 2022 | USD | 5.07 | 5.19 | 5.01 | 5.11 | 5.11 | +0.04 (+0.79%) | 227,800 |
30 Aug 2022 | USD | 5.23 | 5.23 | 4.96 | 5.07 | 5.07 | -0.18 (-3.43%) | 265,600 |
29 Aug 2022 | USD | 5.39 | 5.42 | 5.22 | 5.25 | 5.25 | -0.21 (-3.85%) | 225,300 |
26 Aug 2022 | USD | 5.61 | 5.69 | 5.42 | 5.46 | 5.46 | -0.17 (-3.02%) | 184,900 |
25 Aug 2022 | USD | 5.85 | 5.85 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 114,100 |
24 Aug 2022 | USD | 5.81 | 5.86 | 5.64 | 5.7 | 5.7 | -0.16 (-2.73%) | 149,600 |