Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | USD | 3.19 | 3.37 | 3.07 | 3.27 | 3.27 | +0.01 (+0.31%) | 138,900 |
15 Nov 2022 | USD | 3.27 | 3.4 | 3.25 | 3.26 | 3.26 | +0.07 (+2.19%) | 197,100 |
14 Nov 2022 | USD | 3.15 | 3.24 | 3.08 | 3.19 | 3.19 | +0.12 (+3.91%) | 130,900 |
11 Nov 2022 | USD | 2.92 | 3.15 | 2.9 | 3.07 | 3.07 | +0.12 (+4.07%) | 140,000 |
10 Nov 2022 | USD | 2.86 | 3.06 | 2.77 | 2.95 | 2.95 | +0.23 (+8.46%) | 245,700 |
9 Nov 2022 | USD | 2.63 | 2.73 | 2.47 | 2.72 | 2.72 | +0.11 (+4.21%) | 250,200 |
8 Nov 2022 | USD | 2.73 | 2.78 | 2.58 | 2.61 | 2.61 | -0.11 (-4.04%) | 130,400 |
7 Nov 2022 | USD | 2.95 | 2.95 | 2.7 | 2.72 | 2.72 | -0.23 (-7.80%) | 320,300 |
4 Nov 2022 | USD | 3.08 | 3.1 | 2.85 | 2.95 | 2.95 | -0.08 (-2.64%) | 207,700 |
3 Nov 2022 | USD | 2.86 | 3.15 | 2.81 | 3.03 | 3.03 | +0.1 (+3.41%) | 223,800 |
2 Nov 2022 | USD | 3.17 | 3.19 | 2.9 | 2.93 | 2.93 | -0.13 (-4.25%) | 368,400 |
1 Nov 2022 | USD | 3.15 | 3.2 | 3.01 | 3.06 | 3.06 | -0.08 (-2.55%) | 145,400 |
31 Oct 2022 | USD | 3.4 | 3.4 | 3.11 | 3.14 | 3.14 | -0.28 (-8.19%) | 302,700 |
28 Oct 2022 | USD | 3.5 | 3.5 | 3.26 | 3.42 | 3.42 | -0.09 (-2.56%) | 127,700 |
27 Oct 2022 | USD | 3.6 | 3.69 | 3.44 | 3.51 | 3.51 | -0.06 (-1.68%) | 159,200 |
26 Oct 2022 | USD | 3.47 | 3.67 | 3.46 | 3.57 | 3.57 | +0.09 (+2.59%) | 186,500 |
25 Oct 2022 | USD | 3.34 | 3.63 | 3.3 | 3.48 | 3.48 | -0.02 (-0.57%) | 224,200 |
24 Oct 2022 | USD | 3.45 | 3.51 | 3.27 | 3.5 | 3.5 | +0.1 (+2.94%) | 185,700 |
21 Oct 2022 | USD | 3.16 | 3.443 | 3.14 | 3.4 | 3.4 | +0.1 (+3.03%) | 217,000 |
20 Oct 2022 | USD | 3.01 | 3.37 | 3.01 | 3.3 | 3.3 | +0.23 (+7.49%) | 288,800 |
19 Oct 2022 | USD | 3.2 | 3.259 | 3.06 | 3.07 | 3.07 | -0.21 (-6.40%) | 282,600 |
18 Oct 2022 | USD | 3.55 | 3.64 | 3.23 | 3.28 | 3.28 | -0.14 (-4.09%) | 364,100 |
17 Oct 2022 | USD | 3.35 | 3.63 | 3.21 | 3.42 | 3.42 | +0.22 (+6.88%) | 560,900 |
14 Oct 2022 | USD | 3.17 | 3.43 | 3.13 | 3.2 | 3.2 | 0.0 (0.0%) | 321,400 |
13 Oct 2022 | USD | 3.11 | 3.29 | 2.96 | 3.2 | 3.2 | -0.08 (-2.44%) | 531,200 |
12 Oct 2022 | USD | 2.98 | 3.63 | 2.93 | 3.28 | 3.28 | +0.24 (+7.89%) | 1,084,200 |
11 Oct 2022 | USD | 3.12 | 3.255 | 2.87 | 3.04 | 3.04 | -0.06 (-1.94%) | 511,300 |
10 Oct 2022 | USD | 3.41 | 3.42 | 3.02 | 3.1 | 3.1 | -0.33 (-9.62%) | 549,200 |
7 Oct 2022 | USD | 3.9 | 4.15 | 3.4 | 3.43 | 3.43 | -0.66 (-16.14%) | 1,131,200 |
6 Oct 2022 | USD | 4.61 | 5.03 | 3.88 | 4.09 | 4.09 | -0.68 (-14.26%) | 4,068,600 |