Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | USD | 4.49 | 4.49 | 4.01 | 4.07 | 4.07 | -0.24 (-5.57%) | 7,800 |
12 Oct 2022 | USD | 4.29 | 4.355 | 4.11 | 4.31 | 4.31 | +0.17 (+4.11%) | 5,400 |
11 Oct 2022 | USD | 4.01 | 4.28 | 4 | 4.14 | 4.14 | +0.064 (+1.57%) | 20,800 |
10 Oct 2022 | USD | 4.071 | 4.15 | 3.85 | 4.076 | 4.076 | +0.046 (+1.14%) | 8,300 |
7 Oct 2022 | USD | 4.14 | 4.415 | 4.01 | 4.03 | 4.03 | -0.2 (-4.73%) | 4,800 |
6 Oct 2022 | USD | 4.19 | 4.24 | 4.19 | 4.23 | 4.23 | +0.16 (+3.93%) | 1,800 |
5 Oct 2022 | USD | 4.31 | 4.39 | 4.07 | 4.07 | 4.07 | -0.29 (-6.65%) | 5,000 |
4 Oct 2022 | USD | 4.4 | 4.49 | 4.36 | 4.36 | 4.36 | -0.03 (-0.68%) | 12,500 |
3 Oct 2022 | USD | 4.42 | 4.49 | 4.32 | 4.39 | 4.39 | +0.01 (+0.23%) | 18,400 |
30 Sep 2022 | USD | 4.16 | 4.43 | 4.16 | 4.38 | 4.38 | +0.09 (+2.10%) | 15,900 |
29 Sep 2022 | USD | 3.91 | 4.391 | 3.91 | 4.29 | 4.29 | +0.39 (+10%) | 22,600 |
28 Sep 2022 | USD | 3.86 | 3.98 | 3.812 | 3.9 | 3.9 | +0.09 (+2.36%) | 30,800 |
27 Sep 2022 | USD | 3.78 | 3.9 | 3.74 | 3.81 | 3.81 | +0.091 (+2.45%) | 10,300 |
26 Sep 2022 | USD | 3.69 | 3.86 | 3.565 | 3.719 | 3.719 | +0.189 (+5.35%) | 16,100 |
23 Sep 2022 | USD | 3.52 | 3.71 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 24,000 |
22 Sep 2022 | USD | 3.58 | 3.68 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 13,700 |
21 Sep 2022 | USD | 3.71 | 3.815 | 3.54 | 3.56 | 3.56 | -0.25 (-6.56%) | 11,500 |
20 Sep 2022 | USD | 3.95 | 3.95 | 3.74 | 3.81 | 3.81 | -0.14 (-3.54%) | 18,500 |
19 Sep 2022 | USD | 3.96 | 4.13 | 3.8 | 3.95 | 3.95 | -0.12 (-2.95%) | 49,300 |
16 Sep 2022 | USD | 4.29 | 4.44 | 3.9 | 4.07 | 4.07 | -0.29 (-6.65%) | 313,800 |
15 Sep 2022 | USD | 4.68 | 4.68 | 4.32 | 4.36 | 4.36 | -0.1 (-2.24%) | 52,700 |
14 Sep 2022 | USD | 4.62 | 4.68 | 4.435 | 4.46 | 4.46 | -0.25 (-5.31%) | 41,500 |
13 Sep 2022 | USD | 4.71 | 4.82 | 4.41 | 4.71 | 4.71 | +0.01 (+0.21%) | 54,600 |
12 Sep 2022 | USD | 4.95 | 4.95 | 4.671 | 4.7 | 4.7 | -0.16 (-3.29%) | 69,100 |
9 Sep 2022 | USD | 4.46 | 4.86 | 4.4 | 4.86 | 4.86 | +0.46 (+10.45%) | 60,700 |
8 Sep 2022 | USD | 4.42 | 4.81 | 4.37 | 4.4 | 4.4 | -0.1 (-2.22%) | 93,300 |
7 Sep 2022 | USD | 4.41 | 4.65 | 4.23 | 4.5 | 4.5 | +0.16 (+3.69%) | 116,300 |
6 Sep 2022 | USD | 4.43 | 4.68 | 4.31 | 4.34 | 4.34 | -0.12 (-2.69%) | 118,500 |
2 Sep 2022 | USD | 3.99 | 4.89 | 3.77 | 4.46 | 4.46 | +0.64 (+16.75%) | 247,700 |
1 Sep 2022 | USD | 3.5 | 3.97 | 3.5 | 3.82 | 3.82 | +0.46 (+13.69%) | 98,800 |