Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 3.14 | 3.74 | 3.14 | 3.7 | 3.7 | +0.55 (+17.46%) | 38,600 |
28 Oct 2022 | USD | 3.02 | 3.15 | 2.98 | 3.15 | 3.15 | +0.19 (+6.42%) | 9,000 |
27 Oct 2022 | USD | 2.96 | 3.405 | 2.7 | 2.96 | 2.96 | +0.01 (+0.34%) | 91,600 |
26 Oct 2022 | USD | 3.22 | 3.64 | 2.9 | 2.95 | 2.95 | -0.15 (-4.84%) | 160,700 |
25 Oct 2022 | USD | 3.09 | 3.331 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 27,500 |
24 Oct 2022 | USD | 3.279 | 3.279 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 1,400 |
21 Oct 2022 | USD | 3.41 | 3.41 | 3.08 | 3.08 | 3.08 | -0.275 (-8.20%) | 1,300 |
20 Oct 2022 | USD | 3.21 | 3.52 | 3.21 | 3.355 | 3.355 | +0.155 (+4.84%) | 2,300 |
19 Oct 2022 | USD | 3.34 | 3.35 | 3.1 | 3.2 | 3.2 | -0.06 (-1.84%) | 23,300 |
18 Oct 2022 | USD | 3.14 | 3.503 | 3.14 | 3.26 | 3.26 | +0.14 (+4.49%) | 15,100 |
17 Oct 2022 | USD | 3.38 | 3.4 | 3.09 | 3.12 | 3.12 | -0.18 (-5.45%) | 15,700 |
14 Oct 2022 | USD | 3.2 | 3.505 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 13,377 |
13 Oct 2022 | USD | 3.27 | 3.353 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 5,100 |
12 Oct 2022 | USD | 3.48 | 3.482 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 8,500 |
11 Oct 2022 | USD | 3.32 | 3.42 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 8,900 |
10 Oct 2022 | USD | 3.6 | 3.6 | 3.318 | 3.34 | 3.34 | -0.28 (-7.73%) | 8,500 |
7 Oct 2022 | USD | 3.86 | 3.9 | 3.62 | 3.62 | 3.62 | -0.175 (-4.61%) | 10,100 |
6 Oct 2022 | USD | 3.8 | 3.95 | 3.59 | 3.795 | 3.795 | -0.045 (-1.17%) | 58,000 |
5 Oct 2022 | USD | 3.69 | 3.85 | 3.57 | 3.84 | 3.84 | +0.15 (+4.07%) | 34,900 |
4 Oct 2022 | USD | 3.439 | 3.69 | 3.439 | 3.69 | 3.69 | -0.03 (-0.81%) | 7,000 |
3 Oct 2022 | USD | 3.74 | 3.75 | 3.4 | 3.72 | 3.72 | 0.0 (0.0%) | 2,700 |
30 Sep 2022 | USD | 3.55 | 3.74 | 3.5339 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,356 |
29 Sep 2022 | USD | 3.44 | 3.62 | 3.44 | 3.58 | 3.58 | +0.15 (+4.37%) | 1,000 |
28 Sep 2022 | USD | 3.44 | 3.49 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 5,500 |
27 Sep 2022 | USD | 3.535 | 3.58 | 3.43 | 3.47 | 3.47 | -0.11 (-3.07%) | 3,600 |
26 Sep 2022 | USD | 3.759 | 3.759 | 3.438 | 3.58 | 3.58 | +0.14 (+4.07%) | 2,800 |
23 Sep 2022 | USD | 3.74 | 3.74 | 3.41 | 3.44 | 3.44 | -0.46 (-11.79%) | 17,900 |
22 Sep 2022 | USD | 3.9 | 3.9 | 3.73 | 3.9 | 3.9 | -0.08 (-2.01%) | 2,500 |
21 Sep 2022 | USD | 4.04 | 4.145 | 3.9 | 3.98 | 3.98 | -0.1 (-2.45%) | 4,300 |
20 Sep 2022 | USD | 4.28 | 4.28 | 4 | 4.08 | 4.08 | -0.13 (-3.09%) | 4,200 |