Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 6.89 | 7 | 6.52 | 6.78 | 6.78 | +0.43 (+6.77%) | 1,469,800 |
3 Nov 2022 | USD | 5.72 | 6.501 | 5.69 | 6.35 | 6.35 | +0.47 (+7.99%) | 486,800 |
2 Nov 2022 | USD | 5.71 | 6.35 | 5.71 | 5.88 | 5.88 | +0.25 (+4.44%) | 706,800 |
1 Nov 2022 | USD | 5.44 | 6.02 | 5.44 | 5.63 | 5.63 | +0.53 (+10.39%) | 934,300 |
31 Oct 2022 | USD | 5.07 | 5.245 | 4.98 | 5.1 | 5.1 | -0.18 (-3.41%) | 399,500 |
28 Oct 2022 | USD | 5.22 | 5.3 | 4.92 | 5.28 | 5.28 | -0.04 (-0.75%) | 520,200 |
27 Oct 2022 | USD | 5.58 | 5.59 | 5.16 | 5.32 | 5.32 | -0.27 (-4.83%) | 482,400 |
26 Oct 2022 | USD | 5.05 | 5.68 | 5.017 | 5.59 | 5.59 | +0.55 (+10.91%) | 457,500 |
25 Oct 2022 | USD | 4.9 | 5.4 | 4.86 | 5.04 | 5.04 | +0.03 (+0.60%) | 571,300 |
24 Oct 2022 | USD | 4.73 | 5.01 | 4.45 | 5.01 | 5.01 | -0.03 (-0.60%) | 1,042,000 |
21 Oct 2022 | USD | 4.89 | 5.08 | 4.86 | 5.04 | 5.04 | +0.14 (+2.86%) | 187,200 |
20 Oct 2022 | USD | 4.94 | 5.119 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 232,800 |
19 Oct 2022 | USD | 4.92 | 5.07 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 357,900 |
18 Oct 2022 | USD | 4.9 | 5.08 | 4.78 | 5 | 5 | +0.18 (+3.73%) | 240,700 |
17 Oct 2022 | USD | 4.91 | 5.1 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 269,800 |
14 Oct 2022 | USD | 5.05 | 5.16 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 873,200 |
13 Oct 2022 | USD | 5.015 | 5.112 | 4.93 | 5 | 5 | -0.16 (-3.10%) | 344,100 |
12 Oct 2022 | USD | 5.13 | 5.21 | 5 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,102,200 |
11 Oct 2022 | USD | 5.53 | 5.53 | 5.16 | 5.2 | 5.2 | -0.47 (-8.29%) | 336,900 |
10 Oct 2022 | USD | 5.61 | 5.765 | 5.49 | 5.67 | 5.67 | -0.09 (-1.56%) | 366,700 |
7 Oct 2022 | USD | 5.83 | 5.86 | 5.71 | 5.76 | 5.76 | -0.14 (-2.37%) | 447,200 |
6 Oct 2022 | USD | 6.09 | 6.16 | 5.86 | 5.9 | 5.9 | -0.22 (-3.59%) | 227,000 |
5 Oct 2022 | USD | 6 | 6.19 | 5.9 | 6.12 | 6.12 | +0.05 (+0.82%) | 281,900 |
4 Oct 2022 | USD | 5.84 | 6.25 | 5.79 | 6.07 | 6.07 | +0.41 (+7.24%) | 449,100 |
3 Oct 2022 | USD | 5.38 | 5.73 | 5.32 | 5.66 | 5.66 | +0.17 (+3.10%) | 2,077,000 |
30 Sep 2022 | USD | 4.97 | 5.76 | 4.89 | 5.49 | 5.49 | +0.51 (+10.24%) | 1,455,200 |
29 Sep 2022 | USD | 4.85 | 5.15 | 4.61 | 4.98 | 4.98 | +0.11 (+2.26%) | 710,400 |
28 Sep 2022 | USD | 4.51 | 4.88 | 4.45 | 4.87 | 4.87 | +0.37 (+8.22%) | 1,189,600 |
27 Sep 2022 | USD | 4.74 | 4.765 | 4.5 | 4.5 | 4.5 | -0.16 (-3.43%) | 706,100 |
26 Sep 2022 | USD | 4.58 | 4.76 | 4.55 | 4.66 | 4.66 | +0.06 (+1.30%) | 672,500 |