Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | USD | 4.46 | 4.64 | 4.46 | 4.6 | 4.6 | +0.23 (+5.26%) | 741,600 |
14 Oct 2022 | USD | 4.63 | 4.67 | 4.37 | 4.37 | 4.37 | -0.23 (-5.00%) | 378,900 |
13 Oct 2022 | USD | 4.32 | 4.64 | 4.26 | 4.6 | 4.6 | +0.15 (+3.37%) | 694,500 |
12 Oct 2022 | USD | 4.44 | 4.48 | 4.31 | 4.45 | 4.45 | -0.02 (-0.45%) | 526,000 |
11 Oct 2022 | USD | 4.44 | 4.6 | 4.39 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,010,400 |
10 Oct 2022 | USD | 4.43 | 4.56 | 4.38 | 4.44 | 4.44 | +0.03 (+0.68%) | 562,500 |
7 Oct 2022 | USD | 4.55 | 4.63 | 4.38 | 4.41 | 4.41 | -0.2 (-4.34%) | 762,500 |
6 Oct 2022 | USD | 4.68 | 4.8 | 4.53 | 4.61 | 4.61 | -0.13 (-2.74%) | 680,100 |
5 Oct 2022 | USD | 4.46 | 4.81 | 4.39 | 4.74 | 4.74 | +0.23 (+5.10%) | 1,048,200 |
4 Oct 2022 | USD | 4.28 | 4.61 | 4.28 | 4.51 | 4.51 | +0.3 (+7.13%) | 1,694,100 |
3 Oct 2022 | USD | 3.83 | 4.26 | 3.74 | 4.21 | 4.21 | +0.47 (+12.57%) | 1,268,500 |
30 Sep 2022 | USD | 3.91 | 4.04 | 3.73 | 3.74 | 3.74 | -0.15 (-3.86%) | 903,100 |
29 Sep 2022 | USD | 4.04 | 4.05 | 3.78 | 3.89 | 3.89 | -0.26 (-6.27%) | 728,400 |
28 Sep 2022 | USD | 4.12 | 4.21 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 490,400 |
27 Sep 2022 | USD | 4.21 | 4.3 | 4.05 | 4.11 | 4.11 | -0.04 (-0.96%) | 808,300 |
26 Sep 2022 | USD | 4.21 | 4.31 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 575,000 |
23 Sep 2022 | USD | 4.51 | 4.53 | 4.15 | 4.22 | 4.22 | -0.38 (-8.26%) | 931,600 |
22 Sep 2022 | USD | 4.84 | 4.88 | 4.58 | 4.6 | 4.6 | -0.27 (-5.54%) | 577,900 |
21 Sep 2022 | USD | 5.09 | 5.1 | 4.86 | 4.87 | 4.87 | -0.12 (-2.40%) | 451,900 |
20 Sep 2022 | USD | 5.14 | 5.14 | 4.85 | 4.99 | 4.99 | -0.21 (-4.04%) | 749,100 |
19 Sep 2022 | USD | 4.94 | 5.2 | 4.94 | 5.2 | 5.2 | +0.18 (+3.59%) | 583,600 |
16 Sep 2022 | USD | 5.02 | 5.07 | 4.89 | 5.02 | 5.02 | -0.13 (-2.52%) | 1,311,600 |
15 Sep 2022 | USD | 5.1 | 5.28 | 4.96 | 5.15 | 5.15 | -0.05 (-0.96%) | 867,600 |
14 Sep 2022 | USD | 5.59 | 5.59 | 5.14 | 5.2 | 5.2 | -0.42 (-7.47%) | 709,900 |
13 Sep 2022 | USD | 5.75 | 5.91 | 5.59 | 5.62 | 5.62 | -0.31 (-5.23%) | 519,200 |
12 Sep 2022 | USD | 5.93 | 6.11 | 5.85 | 5.93 | 5.93 | -0.02 (-0.34%) | 772,600 |
9 Sep 2022 | USD | 5.87 | 6.02 | 5.78 | 5.95 | 5.95 | +0.22 (+3.84%) | 755,000 |
8 Sep 2022 | USD | 5.57 | 5.76 | 5.4 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,124,600 |
7 Sep 2022 | USD | 5.46 | 5.7 | 5.42 | 5.69 | 5.69 | +0.23 (+4.21%) | 783,200 |
6 Sep 2022 | USD | 5.37 | 5.52 | 5.22 | 5.46 | 5.46 | +0.22 (+4.20%) | 871,900 |