Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.8 | 3.93 | 3.753 | 3.93 | 3.93 | +0.63 (+19.09%) | 494,500 |
3 Nov 2022 | USD | 3.26 | 3.38 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,289,100 |
2 Nov 2022 | USD | 3.52 | 3.523 | 3.33 | 3.33 | 3.33 | -0.28 (-7.76%) | 348,300 |
1 Nov 2022 | USD | 3.68 | 3.74 | 3.57 | 3.61 | 3.61 | +0.23 (+6.80%) | 822,700 |
31 Oct 2022 | USD | 3.4 | 3.42 | 3.33 | 3.38 | 3.38 | +0.06 (+1.81%) | 232,700 |
28 Oct 2022 | USD | 3.29 | 3.345 | 3.26 | 3.32 | 3.32 | -0.08 (-2.35%) | 144,900 |
27 Oct 2022 | USD | 3.44 | 3.51 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 162,600 |
26 Oct 2022 | USD | 3.35 | 3.477 | 3.34 | 3.39 | 3.39 | +0.09 (+2.73%) | 194,000 |
25 Oct 2022 | USD | 3.12 | 3.32 | 3.12 | 3.3 | 3.3 | +0.38 (+13.01%) | 463,800 |
24 Oct 2022 | USD | 2.94 | 2.95 | 2.85 | 2.92 | 2.92 | -0.07 (-2.34%) | 249,700 |
21 Oct 2022 | USD | 2.93 | 3.02 | 2.93 | 2.99 | 2.99 | +0.005 (+0.17%) | 92,700 |
20 Oct 2022 | USD | 2.96 | 3.065 | 2.96 | 2.985 | 2.985 | +0.025 (+0.84%) | 175,800 |
19 Oct 2022 | USD | 2.98 | 3.05 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 400,000 |
18 Oct 2022 | USD | 3.08 | 3.1 | 2.94 | 2.97 | 2.97 | +0.19 (+6.83%) | 404,100 |
17 Oct 2022 | USD | 2.64 | 2.79 | 2.64 | 2.78 | 2.78 | +0.35 (+14.40%) | 341,400 |
14 Oct 2022 | USD | 2.51 | 2.55 | 2.42 | 2.43 | 2.43 | -0.07 (-2.80%) | 416,200 |
13 Oct 2022 | USD | 2.34 | 2.53 | 2.33 | 2.5 | 2.5 | +0.09 (+3.73%) | 364,400 |
12 Oct 2022 | USD | 2.41 | 2.48 | 2.39 | 2.41 | 2.41 | -0.13 (-5.12%) | 408,300 |
11 Oct 2022 | USD | 2.55 | 2.6 | 2.49 | 2.54 | 2.54 | -0.121 (-4.55%) | 555,100 |
10 Oct 2022 | USD | 2.74 | 2.74 | 2.63 | 2.661 | 2.661 | -0.079 (-2.88%) | 276,000 |
7 Oct 2022 | USD | 2.83 | 2.83 | 2.72 | 2.74 | 2.74 | -0.293 (-9.66%) | 156,300 |
6 Oct 2022 | USD | 3.05 | 3.08 | 3.01 | 3.033 | 3.033 | +0.003 (+0.10%) | 207,400 |
5 Oct 2022 | USD | 3 | 3.04 | 2.959 | 3.03 | 3.03 | -0.21 (-6.48%) | 549,000 |
4 Oct 2022 | USD | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | +0.245 (+8.18%) | 581,700 |
3 Oct 2022 | USD | 2.96 | 3.01 | 2.9 | 2.995 | 2.995 | -0.105 (-3.39%) | 629,000 |
30 Sep 2022 | USD | 3.05 | 3.18 | 3.03 | 3.1 | 3.1 | +0.09 (+2.99%) | 503,700 |
29 Sep 2022 | USD | 3.06 | 3.06 | 2.97 | 3.01 | 3.01 | -0.24 (-7.38%) | 358,600 |
28 Sep 2022 | USD | 3.09 | 3.27 | 3.09 | 3.25 | 3.25 | +0.2 (+6.56%) | 321,600 |
27 Sep 2022 | USD | 2.95 | 3.09 | 2.95 | 3.05 | 3.05 | +0.3 (+10.91%) | 997,500 |
26 Sep 2022 | USD | 2.77 | 2.84 | 2.715 | 2.75 | 2.75 | -0.02 (-0.72%) | 325,300 |