Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 5.16 | 5.69 | 4.65 | 5.62 | 5.62 | +0.49 (+9.55%) | 326,500 |
27 Oct 2022 | USD | 5.02 | 5.21 | 4.95 | 5.13 | 5.13 | +0.12 (+2.40%) | 137,800 |
26 Oct 2022 | USD | 4.82 | 5.2 | 4.82 | 5.01 | 5.01 | +0.16 (+3.30%) | 177,100 |
25 Oct 2022 | USD | 4.69 | 4.93 | 4.69 | 4.85 | 4.85 | +0.15 (+3.19%) | 235,400 |
24 Oct 2022 | USD | 5.02 | 5.02 | 4.28 | 4.7 | 4.7 | -0.3 (-6%) | 152,000 |
21 Oct 2022 | USD | 4.82 | 5.08 | 4.35 | 5 | 5 | +0.13 (+2.67%) | 754,000 |
20 Oct 2022 | USD | 4.91 | 5.02 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 103,900 |
19 Oct 2022 | USD | 5.68 | 5.68 | 4.78 | 4.87 | 4.87 | -0.84 (-14.71%) | 264,000 |
18 Oct 2022 | USD | 5.62 | 5.75 | 5.46 | 5.71 | 5.71 | +0.18 (+3.25%) | 1,012,700 |
17 Oct 2022 | USD | 5.37 | 5.75 | 5.37 | 5.53 | 5.53 | +0.17 (+3.17%) | 125,000 |
14 Oct 2022 | USD | 5.79 | 5.79 | 5.35 | 5.36 | 5.36 | -0.42 (-7.27%) | 108,000 |
13 Oct 2022 | USD | 5.82 | 5.851 | 5.59 | 5.78 | 5.78 | -0.16 (-2.69%) | 151,600 |
12 Oct 2022 | USD | 6.18 | 6.18 | 5.92 | 5.94 | 5.94 | -0.3 (-4.81%) | 118,200 |
11 Oct 2022 | USD | 6.68 | 6.68 | 6.12 | 6.24 | 6.24 | -0.49 (-7.28%) | 82,400 |
10 Oct 2022 | USD | 6.79 | 6.79 | 6.588 | 6.73 | 6.73 | -0.11 (-1.61%) | 163,300 |
7 Oct 2022 | USD | 6.77 | 6.85 | 6.67 | 6.84 | 6.84 | 0.0 (0.0%) | 127,100 |
6 Oct 2022 | USD | 6.98 | 7.06 | 6.8 | 6.84 | 6.84 | -0.17 (-2.43%) | 144,000 |
5 Oct 2022 | USD | 6.85 | 7.01 | 6.81 | 7.01 | 7.01 | +0.07 (+1.01%) | 75,700 |
4 Oct 2022 | USD | 6.9 | 7.07 | 6.81 | 6.94 | 6.94 | +0.19 (+2.81%) | 170,200 |
3 Oct 2022 | USD | 6.73 | 6.86 | 6.59 | 6.75 | 6.75 | +0.1 (+1.50%) | 78,100 |
30 Sep 2022 | USD | 7.05 | 7.05 | 6.61 | 6.65 | 6.65 | -0.37 (-5.27%) | 493,200 |
29 Sep 2022 | USD | 7.07 | 7.08 | 6.69 | 7.02 | 7.02 | +0.035 (+0.50%) | 209,400 |
28 Sep 2022 | USD | 6.32 | 7.15 | 6.32 | 6.985 | 6.985 | +0.455 (+6.97%) | 231,200 |
27 Sep 2022 | USD | 6.41 | 6.67 | 6.38 | 6.53 | 6.53 | +0.14 (+2.19%) | 128,100 |
26 Sep 2022 | USD | 7.01 | 7.152 | 6.34 | 6.39 | 6.39 | -0.67 (-9.49%) | 503,800 |
23 Sep 2022 | USD | 6.7 | 7.07 | 6.24 | 7.06 | 7.06 | +0.25 (+3.67%) | 492,000 |
22 Sep 2022 | USD | 6.67 | 7.21 | 6.34 | 6.81 | 6.81 | +0.14 (+2.10%) | 469,300 |
21 Sep 2022 | USD | 6.91 | 7.2 | 6.59 | 6.67 | 6.67 | -0.32 (-4.58%) | 751,000 |
20 Sep 2022 | USD | 6.81 | 6.99 | 6.675 | 6.99 | 6.99 | +0.07 (+1.01%) | 139,000 |
19 Sep 2022 | USD | 6.68 | 6.97 | 6.46 | 6.92 | 6.92 | +0.12 (+1.76%) | 238,700 |