Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.17 | 3.38 | 3.17 | 3.36 | 3.36 | +0.28 (+9.09%) | 135,800 |
3 Nov 2022 | USD | 3.11 | 3.16 | 3.04 | 3.08 | 3.08 | -0.05 (-1.60%) | 168,800 |
2 Nov 2022 | USD | 3.31 | 3.37 | 3.12 | 3.13 | 3.13 | -0.15 (-4.57%) | 219,600 |
1 Nov 2022 | USD | 3.25 | 3.3 | 3.22 | 3.28 | 3.28 | +0.09 (+2.82%) | 89,900 |
31 Oct 2022 | USD | 3.2 | 3.212 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 90,100 |
28 Oct 2022 | USD | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 139,100 |
27 Oct 2022 | USD | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -0.08 (-2.41%) | 86,600 |
26 Oct 2022 | USD | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | +0.08 (+2.47%) | 115,900 |
25 Oct 2022 | USD | 3.18 | 3.29 | 3.16 | 3.24 | 3.24 | +0.07 (+2.21%) | 170,300 |
24 Oct 2022 | USD | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | +0.06 (+1.93%) | 168,100 |
21 Oct 2022 | USD | 3.02 | 3.17 | 3.02 | 3.11 | 3.11 | +0.1 (+3.32%) | 410,200 |
20 Oct 2022 | USD | 3.01 | 3.14 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 110,100 |
19 Oct 2022 | USD | 3.05 | 3.1 | 2.99 | 2.99 | 2.99 | -0.1 (-3.24%) | 231,200 |
18 Oct 2022 | USD | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 177,200 |
17 Oct 2022 | USD | 3.16 | 3.21 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 291,700 |
14 Oct 2022 | USD | 3.2 | 3.25 | 3.06 | 3.09 | 3.09 | -0.14 (-4.33%) | 124,800 |
13 Oct 2022 | USD | 3.15 | 3.26 | 3.05 | 3.23 | 3.23 | -0.02 (-0.62%) | 140,500 |
12 Oct 2022 | USD | 3.2 | 3.25 | 3.18 | 3.25 | 3.25 | +0.06 (+1.88%) | 50,000 |
11 Oct 2022 | USD | 3.24 | 3.3 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 99,900 |
10 Oct 2022 | USD | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | -0.01 (-0.31%) | 118,800 |
7 Oct 2022 | USD | 3.39 | 3.45 | 3.235 | 3.26 | 3.26 | -0.18 (-5.23%) | 101,100 |
6 Oct 2022 | USD | 3.4 | 3.46 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 139,500 |
5 Oct 2022 | USD | 3.38 | 3.44 | 3.333 | 3.42 | 3.42 | -0.05 (-1.44%) | 156,500 |
4 Oct 2022 | USD | 3.47 | 3.55 | 3.44 | 3.47 | 3.47 | +0.05 (+1.46%) | 281,700 |
3 Oct 2022 | USD | 3.37 | 3.5 | 3.37 | 3.42 | 3.42 | +0.07 (+2.09%) | 273,700 |
30 Sep 2022 | USD | 3.28 | 3.4 | 3.27 | 3.35 | 3.35 | +0.07 (+2.13%) | 144,600 |
29 Sep 2022 | USD | 3.2 | 3.28 | 3.16 | 3.28 | 3.28 | +0.04 (+1.23%) | 49,800 |
28 Sep 2022 | USD | 3.1 | 3.29 | 3.06 | 3.24 | 3.24 | +0.15 (+4.85%) | 129,400 |
27 Sep 2022 | USD | 3.1 | 3.165 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 112,200 |
26 Sep 2022 | USD | 3.1 | 3.2 | 3.06 | 3.08 | 3.08 | -0.12 (-3.75%) | 259,900 |