Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 4.3 | 4.391 | 4.21 | 4.31 | 4.31 | +0.01 (+0.23%) | 16,400 |
27 Oct 2022 | USD | 4.33 | 4.46 | 4.221 | 4.3 | 4.3 | -0.08 (-1.83%) | 25,100 |
26 Oct 2022 | USD | 4.09 | 4.54 | 4.03 | 4.38 | 4.38 | +0.29 (+7.09%) | 27,300 |
25 Oct 2022 | USD | 4.59 | 4.59 | 4.08 | 4.09 | 4.09 | -0.17 (-3.99%) | 134,800 |
24 Oct 2022 | USD | 3.92 | 4.73 | 3.74 | 4.26 | 4.26 | +0.32 (+8.12%) | 36,900 |
21 Oct 2022 | USD | 3.87 | 3.97 | 3.6 | 3.94 | 3.94 | +0.01 (+0.25%) | 19,400 |
20 Oct 2022 | USD | 3.84 | 3.94 | 3.55 | 3.93 | 3.93 | +0.07 (+1.81%) | 68,700 |
19 Oct 2022 | USD | 3.95 | 3.95 | 3.7 | 3.86 | 3.86 | -0.12 (-3.02%) | 90,300 |
18 Oct 2022 | USD | 3.76 | 4 | 3.7 | 3.98 | 3.98 | +0.16 (+4.19%) | 30,300 |
17 Oct 2022 | USD | 3.96 | 4.012 | 3.721 | 3.82 | 3.82 | -0.14 (-3.54%) | 124,500 |
14 Oct 2022 | USD | 3.72 | 3.96 | 3.71 | 3.96 | 3.96 | +0.14 (+3.66%) | 94,200 |
13 Oct 2022 | USD | 3.79 | 3.98 | 3.523 | 3.82 | 3.82 | -0.05 (-1.29%) | 172,000 |
12 Oct 2022 | USD | 3.64 | 3.9 | 3.45 | 3.87 | 3.87 | +0.2 (+5.45%) | 43,100 |
11 Oct 2022 | USD | 3.35 | 3.88 | 3.32 | 3.67 | 3.67 | +0.3 (+8.90%) | 63,800 |
10 Oct 2022 | USD | 3.47 | 3.625 | 3.3 | 3.37 | 3.37 | -0.22 (-6.13%) | 40,400 |
7 Oct 2022 | USD | 3.45 | 3.723 | 3.45 | 3.59 | 3.59 | +0.12 (+3.46%) | 71,700 |
6 Oct 2022 | USD | 3.43 | 3.584 | 3.41 | 3.47 | 3.47 | -0.14 (-3.88%) | 54,800 |
5 Oct 2022 | USD | 3.6 | 3.83 | 3.54 | 3.61 | 3.61 | +0.05 (+1.40%) | 53,800 |
4 Oct 2022 | USD | 3.86 | 4.08 | 3.55 | 3.56 | 3.56 | -0.52 (-12.75%) | 204,600 |
3 Oct 2022 | USD | 4.72 | 4.74 | 4.01 | 4.08 | 4.08 | -0.49 (-10.72%) | 276,000 |
30 Sep 2022 | USD | 4.73 | 4.86 | 4.52 | 4.57 | 4.57 | -0.16 (-3.38%) | 102,200 |
29 Sep 2022 | USD | 4.86 | 4.86 | 4.48 | 4.73 | 4.73 | -0.02 (-0.42%) | 258,500 |
28 Sep 2022 | USD | 4.6 | 5.06 | 4.52 | 4.75 | 4.75 | +0.22 (+4.86%) | 653,800 |
27 Sep 2022 | USD | 4.85 | 5.32 | 4.37 | 4.53 | 4.53 | -0.21 (-4.43%) | 4,357,500 |
26 Sep 2022 | USD | 5.51 | 5.67 | 4.38 | 4.74 | 4.74 | +2.34 (+97.50%) | 44,648,000 |
23 Sep 2022 | USD | 2.365 | 2.41 | 2.33 | 2.4 | 2.4 | +0.036 (+1.52%) | 5,600 |
22 Sep 2022 | USD | 2.46 | 2.46 | 2.35 | 2.364 | 2.364 | -0.096 (-3.90%) | 1,100 |
21 Sep 2022 | USD | 2.46 | 2.46 | 2.351 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,900 |
20 Sep 2022 | USD | 2.4 | 2.46 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 1,300 |
19 Sep 2022 | USD | 2.46 | 2.46 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,200 |