Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | -0.05 (-1.31%) | 3,100 |
27 Oct 2022 | USD | 3.72 | 3.83 | 3.66 | 3.83 | 3.83 | +0.02 (+0.52%) | 7,600 |
26 Oct 2022 | USD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 217 |
25 Oct 2022 | USD | 3.98 | 3.98 | 3.81 | 3.81 | 3.81 | -0.18 (-4.51%) | 3,500 |
24 Oct 2022 | USD | 3.9 | 4.06 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 2,200 |
21 Oct 2022 | USD | 3.9 | 3.99 | 3.9 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,300 |
20 Oct 2022 | USD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,100 |
19 Oct 2022 | USD | 3.99 | 3.99 | 3.79 | 3.97 | 3.97 | 0.0 (0.0%) | 3,400 |
18 Oct 2022 | USD | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | +0.11 (+2.85%) | 800 |
17 Oct 2022 | USD | 3.63 | 3.9 | 3.61 | 3.86 | 3.86 | +0.18 (+4.89%) | 4,900 |
14 Oct 2022 | USD | 3.3 | 3.68 | 3.3 | 3.68 | 3.68 | +0.33 (+9.85%) | 10,500 |
13 Oct 2022 | USD | 3.3 | 3.42 | 3.3 | 3.35 | 3.35 | +0.04 (+1.21%) | 4,600 |
12 Oct 2022 | USD | 3.45 | 3.5 | 3.25 | 3.31 | 3.31 | -0.16 (-4.61%) | 6,600 |
11 Oct 2022 | USD | 3.33 | 3.47 | 3.33 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,500 |
10 Oct 2022 | USD | 3.64 | 3.64 | 3.35 | 3.52 | 3.52 | -0.24 (-6.38%) | 8,300 |
7 Oct 2022 | USD | 4.11 | 4.12 | 3.65 | 3.76 | 3.76 | -0.24 (-6%) | 19,800 |
6 Oct 2022 | USD | 3.97 | 4.14 | 3.97 | 4 | 4 | +0.12 (+3.09%) | 10,000 |
5 Oct 2022 | USD | 3.77 | 3.88 | 3.74 | 3.88 | 3.88 | 0.0 (0.0%) | 6,600 |
4 Oct 2022 | USD | 3.94 | 4.1 | 3.86 | 3.88 | 3.88 | +0.08 (+2.11%) | 2,200 |
3 Oct 2022 | USD | 3.88 | 3.98 | 3.76 | 3.8 | 3.8 | -0.07 (-1.81%) | 28,800 |
30 Sep 2022 | USD | 3.76 | 3.94 | 3.76 | 3.87 | 3.87 | +0.04 (+1.04%) | 2,900 |
29 Sep 2022 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 3,450 |
28 Sep 2022 | USD | 3.83 | 3.99 | 3.76 | 3.83 | 3.83 | -0.09 (-2.30%) | 17,900 |
27 Sep 2022 | USD | 3.8 | 4.14 | 3.76 | 3.92 | 3.92 | -0.02 (-0.51%) | 31,400 |
26 Sep 2022 | USD | 3.74 | 4.03 | 3.7 | 3.94 | 3.94 | +0.09 (+2.34%) | 9,900 |
23 Sep 2022 | USD | 3.81 | 4.12 | 3.74 | 3.85 | 3.85 | -0.07 (-1.79%) | 21,800 |
22 Sep 2022 | USD | 4 | 4.39 | 3.86 | 3.92 | 3.92 | -0.27 (-6.44%) | 52,000 |
21 Sep 2022 | USD | 4.3 | 4.61 | 3.97 | 4.19 | 4.19 | -0.13 (-3.01%) | 67,200 |
20 Sep 2022 | USD | 4.79 | 4.79 | 4.16 | 4.32 | 4.32 | -0.45 (-9.43%) | 72,400 |
19 Sep 2022 | USD | 4.29 | 4.95 | 4.25 | 4.77 | 4.77 | +0.22 (+4.84%) | 205,200 |