Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 4.16 | 4.28 | 4.07 | 4.23 | 4.23 | +0.16 (+3.93%) | 1,255,800 |
28 Oct 2022 | USD | 4 | 4.2 | 3.82 | 4.07 | 4.07 | +0.17 (+4.36%) | 1,442,300 |
27 Oct 2022 | USD | 4 | 4.055 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 662,800 |
26 Oct 2022 | USD | 4 | 4.16 | 3.84 | 3.86 | 3.86 | -0.17 (-4.22%) | 1,269,800 |
25 Oct 2022 | USD | 3.53 | 4.04 | 3.52 | 4.03 | 4.03 | +0.49 (+13.84%) | 1,731,900 |
24 Oct 2022 | USD | 3.51 | 3.58 | 3.24 | 3.54 | 3.54 | +0.1 (+2.91%) | 783,800 |
21 Oct 2022 | USD | 3.43 | 3.502 | 3.27 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,208,200 |
20 Oct 2022 | USD | 3.4 | 3.64 | 3.37 | 3.42 | 3.42 | -0.07 (-2.01%) | 827,500 |
19 Oct 2022 | USD | 3.6 | 3.6 | 3.36 | 3.49 | 3.49 | -0.14 (-3.86%) | 1,404,700 |
18 Oct 2022 | USD | 3.72 | 3.82 | 3.52 | 3.63 | 3.63 | -0.05 (-1.36%) | 2,265,700 |
17 Oct 2022 | USD | 4.28 | 4.3 | 3.63 | 3.68 | 3.68 | -0.35 (-8.68%) | 1,848,500 |
14 Oct 2022 | USD | 4.25 | 4.36 | 3.985 | 4.03 | 4.03 | -0.15 (-3.59%) | 1,246,200 |
13 Oct 2022 | USD | 3.73 | 4.19 | 3.57 | 4.18 | 4.18 | +0.34 (+8.85%) | 1,302,500 |
12 Oct 2022 | USD | 3.87 | 3.92 | 3.52 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,239,700 |
11 Oct 2022 | USD | 3.83 | 4.13 | 3.605 | 3.85 | 3.85 | +0.08 (+2.12%) | 1,367,400 |
10 Oct 2022 | USD | 4.15 | 4.169 | 3.641 | 3.77 | 3.77 | -0.31 (-7.60%) | 1,861,100 |
7 Oct 2022 | USD | 4.46 | 4.48 | 4.07 | 4.08 | 4.08 | -0.46 (-10.13%) | 1,273,500 |
6 Oct 2022 | USD | 4.68 | 4.95 | 4.485 | 4.54 | 4.54 | -0.1 (-2.16%) | 1,249,800 |
5 Oct 2022 | USD | 4.97 | 4.99 | 4.61 | 4.64 | 4.64 | -0.39 (-7.75%) | 1,186,400 |
4 Oct 2022 | USD | 4.56 | 5.04 | 4.56 | 5.03 | 5.03 | +0.63 (+14.32%) | 2,056,600 |
3 Oct 2022 | USD | 4.23 | 4.55 | 4.1 | 4.4 | 4.4 | +0.31 (+7.58%) | 1,311,700 |
30 Sep 2022 | USD | 4.2 | 4.4 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 1,082,900 |
29 Sep 2022 | USD | 4.49 | 4.5 | 4.093 | 4.16 | 4.16 | -0.35 (-7.76%) | 1,680,200 |
28 Sep 2022 | USD | 4.37 | 4.58 | 4.17 | 4.51 | 4.51 | +0.18 (+4.16%) | 943,200 |
27 Sep 2022 | USD | 4.22 | 4.68 | 4.17 | 4.33 | 4.33 | +0.21 (+5.10%) | 1,361,000 |
26 Sep 2022 | USD | 4.16 | 4.64 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,269,400 |
23 Sep 2022 | USD | 4.23 | 4.28 | 4.04 | 4.14 | 4.14 | -0.2 (-4.61%) | 1,081,400 |
22 Sep 2022 | USD | 4.33 | 4.435 | 4.17 | 4.34 | 4.34 | +0.08 (+1.88%) | 934,800 |
21 Sep 2022 | USD | 4.25 | 4.445 | 4.035 | 4.26 | 4.26 | 0.0 (0.0%) | 1,077,800 |
20 Sep 2022 | USD | 4.5 | 4.56 | 4.25 | 4.26 | 4.26 | -0.31 (-6.78%) | 818,500 |