Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 3.58 | 3.695 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 227,800 |
28 Oct 2022 | USD | 3.6 | 3.665 | 3.47 | 3.64 | 3.64 | -0.04 (-1.09%) | 383,300 |
27 Oct 2022 | USD | 3.92 | 3.985 | 3.635 | 3.68 | 3.68 | -0.25 (-6.36%) | 461,200 |
26 Oct 2022 | USD | 3.73 | 4.06 | 3.73 | 3.93 | 3.93 | +0.15 (+3.97%) | 439,300 |
25 Oct 2022 | USD | 3.64 | 3.795 | 3.6 | 3.78 | 3.78 | +0.14 (+3.85%) | 323,500 |
24 Oct 2022 | USD | 3.54 | 3.68 | 3.46 | 3.64 | 3.64 | +0.07 (+1.96%) | 316,900 |
21 Oct 2022 | USD | 3.24 | 3.59 | 3.225 | 3.57 | 3.57 | +0.36 (+11.21%) | 406,100 |
20 Oct 2022 | USD | 3.18 | 3.3 | 3.11 | 3.21 | 3.21 | +0.03 (+0.94%) | 262,000 |
19 Oct 2022 | USD | 3.29 | 3.31 | 3.15 | 3.18 | 3.18 | -0.19 (-5.64%) | 185,000 |
18 Oct 2022 | USD | 3.46 | 3.47 | 3.3 | 3.37 | 3.37 | +0.02 (+0.60%) | 227,400 |
17 Oct 2022 | USD | 3.3 | 3.405 | 3.27 | 3.35 | 3.35 | +0.16 (+5.02%) | 226,500 |
14 Oct 2022 | USD | 3.51 | 3.52 | 3.15 | 3.19 | 3.19 | -0.39 (-10.89%) | 457,500 |
13 Oct 2022 | USD | 3.6 | 3.615 | 3.38 | 3.58 | 3.58 | -0.12 (-3.24%) | 281,300 |
12 Oct 2022 | USD | 3.55 | 3.7 | 3.45 | 3.7 | 3.7 | +0.17 (+4.82%) | 204,800 |
11 Oct 2022 | USD | 3.5 | 3.7 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 272,700 |
10 Oct 2022 | USD | 3.72 | 3.8 | 3.47 | 3.51 | 3.51 | -0.31 (-8.12%) | 272,500 |
7 Oct 2022 | USD | 4.1 | 4.16 | 3.785 | 3.82 | 3.82 | -0.35 (-8.39%) | 402,100 |
6 Oct 2022 | USD | 3.83 | 4.2 | 3.81 | 4.17 | 4.17 | +0.32 (+8.31%) | 553,500 |
5 Oct 2022 | USD | 3.81 | 3.86 | 3.645 | 3.85 | 3.85 | -0.09 (-2.28%) | 414,700 |
4 Oct 2022 | USD | 3.85 | 3.96 | 3.68 | 3.94 | 3.94 | +0.25 (+6.78%) | 628,200 |
3 Oct 2022 | USD | 3.33 | 3.71 | 3.3 | 3.69 | 3.69 | +0.43 (+13.19%) | 698,100 |
30 Sep 2022 | USD | 3.11 | 3.35 | 3.05 | 3.26 | 3.26 | +0.13 (+4.15%) | 343,500 |
29 Sep 2022 | USD | 3.06 | 3.159 | 3.01 | 3.13 | 3.13 | +0.03 (+0.97%) | 353,600 |
28 Sep 2022 | USD | 2.96 | 3.13 | 2.92 | 3.1 | 3.1 | +0.21 (+7.27%) | 276,400 |
27 Sep 2022 | USD | 3.05 | 3.08 | 2.865 | 2.89 | 2.89 | -0.09 (-3.02%) | 307,800 |
26 Sep 2022 | USD | 3.23 | 3.28 | 2.93 | 2.98 | 2.98 | -0.3 (-9.15%) | 325,000 |
23 Sep 2022 | USD | 3.47 | 3.47 | 3.22 | 3.28 | 3.28 | -0.24 (-6.82%) | 488,300 |
22 Sep 2022 | USD | 3.53 | 3.7 | 3.47 | 3.52 | 3.52 | +0.07 (+2.03%) | 281,700 |
21 Sep 2022 | USD | 3.39 | 3.66 | 3.31 | 3.45 | 3.45 | +0.11 (+3.29%) | 372,500 |
20 Sep 2022 | USD | 3.53 | 3.53 | 3.28 | 3.34 | 3.34 | -0.25 (-6.96%) | 214,500 |