Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2022 | USD | 2.46 | 2.74 | 2.455 | 2.58 | 77.4 | +0.1 (+4.03%) | 101,500 |
24 Oct 2022 | USD | 2.86 | 2.907 | 2.453 | 2.48 | 74.4 | -0.32 (-11.43%) | 168,600 |
21 Oct 2022 | USD | 2.7 | 2.84 | 2.6 | 2.8 | 84 | +0.24 (+9.38%) | 188,000 |
20 Oct 2022 | USD | 2.57 | 2.67 | 2.51 | 2.56 | 76.8 | +0.04 (+1.59%) | 119,500 |
19 Oct 2022 | USD | 2.54 | 2.65 | 2.43 | 2.52 | 75.6 | -0.1 (-3.82%) | 96,100 |
18 Oct 2022 | USD | 2.55 | 2.77 | 2.5 | 2.62 | 78.6 | +0.07 (+2.75%) | 80,600 |
17 Oct 2022 | USD | 2.31 | 2.55 | 2.31 | 2.55 | 76.5 | +0.24 (+10.39%) | 135,600 |
14 Oct 2022 | USD | 2.46 | 2.48 | 2.27 | 2.31 | 69.3 | -0.15 (-6.10%) | 132,900 |
13 Oct 2022 | USD | 2.25 | 2.47 | 2.15 | 2.46 | 73.8 | +0.12 (+5.13%) | 176,400 |
12 Oct 2022 | USD | 2.4 | 2.49 | 2.26 | 2.34 | 70.2 | -0.07 (-2.90%) | 171,400 |
11 Oct 2022 | USD | 2.39 | 2.53 | 2.35 | 2.41 | 72.3 | +0.02 (+0.84%) | 134,200 |
10 Oct 2022 | USD | 2.7 | 2.74 | 2.335 | 2.39 | 71.7 | -0.36 (-13.09%) | 199,400 |
7 Oct 2022 | USD | 2.93 | 3.04 | 2.74 | 2.75 | 82.5 | -0.25 (-8.33%) | 110,400 |
6 Oct 2022 | USD | 2.92 | 3.06 | 2.86 | 3 | 90 | 0.0 (0.0%) | 142,300 |
5 Oct 2022 | USD | 3.15 | 3.23 | 2.85 | 3 | 90 | -0.14 (-4.46%) | 99,000 |
4 Oct 2022 | USD | 3.25 | 3.3 | 2.93 | 3.14 | 94.2 | -0.06 (-1.88%) | 267,400 |
3 Oct 2022 | USD | 2.92 | 3.28 | 2.836 | 3.2 | 96 | +0.59 (+22.61%) | 595,100 |
30 Sep 2022 | USD | 2.61 | 2.7 | 2.55 | 2.61 | 78.3 | +0.07 (+2.76%) | 106,000 |
29 Sep 2022 | USD | 2.74 | 2.763 | 2.41 | 2.54 | 76.2 | -0.2 (-7.30%) | 156,300 |
28 Sep 2022 | USD | 2.6 | 2.8 | 2.55 | 2.74 | 82.2 | +0.15 (+5.79%) | 187,700 |
27 Sep 2022 | USD | 2.65 | 2.7 | 2.47 | 2.59 | 77.7 | -0.01 (-0.38%) | 197,300 |
26 Sep 2022 | USD | 2.63 | 2.7 | 2.47 | 2.6 | 78 | +0.38 (+17.12%) | 460,000 |
23 Sep 2022 | USD | 2.47 | 2.48 | 2.13 | 2.22 | 66.6 | -0.29 (-11.55%) | 285,700 |
22 Sep 2022 | USD | 2.5 | 2.64 | 2.4 | 2.51 | 75.3 | 0.0 (0.0%) | 140,000 |
21 Sep 2022 | USD | 2.65 | 2.7 | 2.5 | 2.51 | 75.3 | -0.19 (-7.04%) | 192,000 |
20 Sep 2022 | USD | 2.78 | 2.78 | 2.6 | 2.7 | 81 | -0.18 (-6.25%) | 204,400 |
19 Sep 2022 | USD | 3.15 | 3.15 | 2.83 | 2.88 | 86.4 | -0.27 (-8.57%) | 281,300 |
16 Sep 2022 | USD | 3.39 | 3.4 | 3.12 | 3.15 | 94.5 | -0.33 (-9.48%) | 194,100 |
15 Sep 2022 | USD | 3.49 | 3.68 | 3.44 | 3.48 | 104.4 | -0.12 (-3.33%) | 115,000 |
14 Sep 2022 | USD | 3.64 | 3.69 | 3.405 | 3.6 | 108 | +0.2 (+5.88%) | 150,400 |