Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.46 | 3.52 | 3.25 | 3.33 | 3.33 | -0.05 (-1.48%) | 2,268,400 |
3 Nov 2022 | USD | 3.33 | 3.49 | 3.32 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,132,600 |
2 Nov 2022 | USD | 3.58 | 3.7 | 3.39 | 3.4 | 3.4 | -0.22 (-6.08%) | 1,784,000 |
1 Nov 2022 | USD | 3.71 | 3.8 | 3.56 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,466,500 |
31 Oct 2022 | USD | 3.53 | 3.75 | 3.53 | 3.66 | 3.66 | +0.09 (+2.52%) | 2,146,900 |
28 Oct 2022 | USD | 3.49 | 3.84 | 3.32 | 3.57 | 3.57 | -0.03 (-0.83%) | 2,150,500 |
27 Oct 2022 | USD | 3.72 | 3.81 | 3.58 | 3.6 | 3.6 | -0.11 (-2.96%) | 1,404,100 |
26 Oct 2022 | USD | 3.77 | 3.97 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 1,696,000 |
25 Oct 2022 | USD | 3.6 | 3.88 | 3.6 | 3.81 | 3.81 | +0.23 (+6.42%) | 2,306,900 |
24 Oct 2022 | USD | 3.49 | 3.6 | 3.4 | 3.58 | 3.58 | +0.06 (+1.70%) | 1,107,600 |
21 Oct 2022 | USD | 3.29 | 3.53 | 3.22 | 3.52 | 3.52 | +0.24 (+7.32%) | 1,720,500 |
20 Oct 2022 | USD | 3.31 | 3.48 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,535,000 |
19 Oct 2022 | USD | 3.41 | 3.43 | 3.25 | 3.29 | 3.29 | -0.23 (-6.53%) | 1,166,500 |
18 Oct 2022 | USD | 3.52 | 3.65 | 3.41 | 3.52 | 3.52 | +0.04 (+1.15%) | 1,335,000 |
17 Oct 2022 | USD | 3.19 | 3.49 | 3.19 | 3.48 | 3.48 | +0.38 (+12.26%) | 1,496,500 |
14 Oct 2022 | USD | 3.52 | 3.54 | 3.09 | 3.1 | 3.1 | -0.34 (-9.88%) | 1,682,700 |
13 Oct 2022 | USD | 3.19 | 3.45 | 3.08 | 3.44 | 3.44 | +0.15 (+4.56%) | 1,934,100 |
12 Oct 2022 | USD | 3.21 | 3.34 | 3.15 | 3.29 | 3.29 | +0.08 (+2.49%) | 1,492,800 |
11 Oct 2022 | USD | 3.16 | 3.39 | 3.03 | 3.21 | 3.21 | +0.07 (+2.23%) | 2,548,900 |
10 Oct 2022 | USD | 3.36 | 3.36 | 3.12 | 3.14 | 3.14 | -0.21 (-6.27%) | 1,554,200 |
7 Oct 2022 | USD | 3.51 | 3.54 | 3.31 | 3.35 | 3.35 | -0.23 (-6.42%) | 1,192,700 |
6 Oct 2022 | USD | 3.6 | 3.76 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 813,000 |
5 Oct 2022 | USD | 3.76 | 3.8 | 3.52 | 3.64 | 3.64 | -0.14 (-3.70%) | 1,459,500 |
4 Oct 2022 | USD | 3.68 | 3.85 | 3.67 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,521,100 |
3 Oct 2022 | USD | 3.63 | 3.67 | 3.51 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,109,800 |
30 Sep 2022 | USD | 3.65 | 3.84 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 1,272,100 |
29 Sep 2022 | USD | 3.93 | 3.93 | 3.6 | 3.68 | 3.68 | -0.29 (-7.30%) | 1,627,700 |
28 Sep 2022 | USD | 3.75 | 4 | 3.75 | 3.97 | 3.97 | +0.18 (+4.75%) | 2,155,100 |
27 Sep 2022 | USD | 3.55 | 3.81 | 3.55 | 3.79 | 3.79 | +0.3 (+8.60%) | 2,032,700 |
26 Sep 2022 | USD | 3.49 | 3.71 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 1,580,900 |