Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.61 | 3.67 | 3.49 | 3.64 | 3.64 | +0.03 (+0.83%) | 130,900 |
27 Oct 2022 | USD | 3.64 | 3.75 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 209,000 |
26 Oct 2022 | USD | 3.7 | 3.88 | 3.6 | 3.61 | 3.61 | -0.11 (-2.96%) | 229,700 |
25 Oct 2022 | USD | 3.41 | 3.79 | 3.41 | 3.72 | 3.72 | +0.32 (+9.41%) | 503,000 |
24 Oct 2022 | USD | 3.46 | 3.52 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 160,200 |
21 Oct 2022 | USD | 3.42 | 3.52 | 3.39 | 3.46 | 3.46 | -0.02 (-0.57%) | 121,200 |
20 Oct 2022 | USD | 3.42 | 3.54 | 3.39 | 3.48 | 3.48 | +0.12 (+3.57%) | 173,800 |
19 Oct 2022 | USD | 3.64 | 3.64 | 3.34 | 3.36 | 3.36 | -0.24 (-6.67%) | 273,600 |
18 Oct 2022 | USD | 3.9 | 3.97 | 3.56 | 3.6 | 3.6 | -0.17 (-4.51%) | 437,700 |
17 Oct 2022 | USD | 3.89 | 4 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 524,800 |
14 Oct 2022 | USD | 3.86 | 4 | 3.74 | 3.83 | 3.83 | +0.12 (+3.23%) | 470,800 |
13 Oct 2022 | USD | 3.47 | 3.89 | 3.43 | 3.71 | 3.71 | +0.12 (+3.34%) | 496,500 |
12 Oct 2022 | USD | 3.69 | 3.69 | 3.54 | 3.59 | 3.59 | -0.01 (-0.28%) | 153,500 |
11 Oct 2022 | USD | 3.57 | 3.72 | 3.47 | 3.6 | 3.6 | +0.01 (+0.28%) | 244,700 |
10 Oct 2022 | USD | 3.5 | 3.65 | 3.37 | 3.59 | 3.59 | +0.06 (+1.70%) | 273,500 |
7 Oct 2022 | USD | 3.53 | 3.59 | 3.44 | 3.53 | 3.53 | -0.07 (-1.94%) | 268,800 |
6 Oct 2022 | USD | 3.48 | 3.66 | 3.45 | 3.6 | 3.6 | +0.07 (+1.98%) | 270,400 |
5 Oct 2022 | USD | 3.46 | 3.57 | 3.36 | 3.53 | 3.53 | 0.0 (0.0%) | 239,000 |
4 Oct 2022 | USD | 3.12 | 3.56 | 3.11 | 3.53 | 3.53 | +0.5 (+16.50%) | 632,200 |
3 Oct 2022 | USD | 3.05 | 3.15 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 361,900 |
30 Sep 2022 | USD | 3.04 | 3.12 | 2.98 | 3.01 | 3.01 | -0.09 (-2.90%) | 407,500 |
29 Sep 2022 | USD | 3.31 | 3.32 | 3 | 3.1 | 3.1 | -0.3 (-8.82%) | 729,200 |
28 Sep 2022 | USD | 3.33 | 3.44 | 3.25 | 3.4 | 3.4 | +0.19 (+5.92%) | 250,700 |
27 Sep 2022 | USD | 3.28 | 3.34 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 248,500 |
26 Sep 2022 | USD | 3.3 | 3.45 | 3.17 | 3.18 | 3.18 | -0.17 (-5.07%) | 292,200 |
23 Sep 2022 | USD | 3.35 | 3.45 | 3.22 | 3.35 | 3.35 | -0.1 (-2.90%) | 339,900 |
22 Sep 2022 | USD | 3.61 | 3.64 | 3.41 | 3.45 | 3.45 | -0.18 (-4.96%) | 267,800 |
21 Sep 2022 | USD | 3.59 | 3.8 | 3.53 | 3.63 | 3.63 | +0.06 (+1.68%) | 609,800 |
20 Sep 2022 | USD | 3.77 | 3.83 | 3.56 | 3.57 | 3.57 | -0.26 (-6.79%) | 569,400 |
19 Sep 2022 | USD | 3.75 | 3.87 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 340,900 |