Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 3.67 | 3.89 | 3.54 | 3.81 | 3.81 | +0.11 (+2.97%) | 2,348,700 |
31 Oct 2022 | USD | 3.22 | 3.71 | 3.22 | 3.7 | 3.7 | +0.41 (+12.46%) | 2,665,200 |
28 Oct 2022 | USD | 3.13 | 3.31 | 3.12 | 3.29 | 3.29 | +0.13 (+4.11%) | 1,859,600 |
27 Oct 2022 | USD | 3.09 | 3.31 | 3.07 | 3.16 | 3.16 | +0.12 (+3.95%) | 1,373,100 |
26 Oct 2022 | USD | 3.28 | 3.33 | 3.01 | 3.04 | 3.04 | -0.21 (-6.46%) | 2,053,200 |
25 Oct 2022 | USD | 3.44 | 3.46 | 3.25 | 3.25 | 3.25 | -0.22 (-6.34%) | 1,589,000 |
24 Oct 2022 | USD | 3.65 | 3.66 | 3.45 | 3.47 | 3.47 | -0.34 (-8.92%) | 1,897,600 |
21 Oct 2022 | USD | 3.48 | 3.82 | 3.46 | 3.81 | 3.81 | +0.24 (+6.72%) | 1,776,000 |
20 Oct 2022 | USD | 3.58 | 3.71 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 769,700 |
19 Oct 2022 | USD | 3.56 | 3.6 | 3.46 | 3.53 | 3.53 | -0.08 (-2.22%) | 959,800 |
18 Oct 2022 | USD | 3.74 | 3.81 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 864,600 |
17 Oct 2022 | USD | 3.53 | 3.72 | 3.53 | 3.61 | 3.61 | +0.19 (+5.56%) | 1,099,600 |
14 Oct 2022 | USD | 3.7 | 3.75 | 3.41 | 3.42 | 3.42 | -0.26 (-7.07%) | 1,086,700 |
13 Oct 2022 | USD | 3.57 | 3.73 | 3.52 | 3.68 | 3.68 | +0.03 (+0.82%) | 1,143,300 |
12 Oct 2022 | USD | 3.77 | 3.77 | 3.56 | 3.65 | 3.65 | -0.17 (-4.45%) | 785,500 |
11 Oct 2022 | USD | 3.95 | 4.02 | 3.73 | 3.82 | 3.82 | -0.14 (-3.54%) | 1,625,000 |
10 Oct 2022 | USD | 3.99 | 4.02 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 726,100 |
7 Oct 2022 | USD | 3.93 | 4.01 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,263,900 |
6 Oct 2022 | USD | 4.01 | 4.14 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 1,558,200 |
5 Oct 2022 | USD | 3.8 | 4.01 | 3.74 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,933,800 |
4 Oct 2022 | USD | 4.03 | 4.07 | 3.85 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,744,800 |
3 Oct 2022 | USD | 3.5 | 3.88 | 3.41 | 3.84 | 3.84 | +0.55 (+16.72%) | 2,905,100 |
30 Sep 2022 | USD | 3.15 | 3.32 | 3.13 | 3.29 | 3.29 | +0.14 (+4.44%) | 1,466,300 |
29 Sep 2022 | USD | 3.37 | 3.37 | 3.1 | 3.15 | 3.15 | -0.33 (-9.48%) | 3,878,400 |
28 Sep 2022 | USD | 3.38 | 3.5 | 3.3 | 3.48 | 3.48 | +0.13 (+3.88%) | 1,417,300 |
27 Sep 2022 | USD | 3.43 | 3.52 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,335,700 |
26 Sep 2022 | USD | 3.6 | 3.66 | 3.32 | 3.33 | 3.33 | -0.32 (-8.77%) | 2,416,700 |
23 Sep 2022 | USD | 3.86 | 3.87 | 3.61 | 3.65 | 3.65 | -0.34 (-8.52%) | 3,461,200 |
22 Sep 2022 | USD | 4.03 | 4.05 | 3.87 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,678,500 |
21 Sep 2022 | USD | 4.05 | 4.18 | 3.9 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,155,300 |