Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.99 | 4.14 | 3.98 | 4.059 | 1,623.6 | +0.009 (+0.22%) | 13,200 |
27 Oct 2022 | USD | 3.99 | 4.17 | 3.99 | 4.05 | 1,620 | -0.05 (-1.22%) | 6,300 |
26 Oct 2022 | USD | 3.91 | 4.17 | 3.91 | 4.1 | 1,640 | +0.19 (+4.86%) | 29,100 |
25 Oct 2022 | USD | 3.8 | 3.985 | 3.696 | 3.91 | 1,564 | +0.11 (+2.89%) | 27,200 |
24 Oct 2022 | USD | 3.79 | 3.825 | 3.56 | 3.8 | 1,520 | -0.17 (-4.28%) | 15,500 |
21 Oct 2022 | USD | 4 | 4.222 | 3.87 | 3.97 | 1,588 | -0.31 (-7.24%) | 25,100 |
20 Oct 2022 | USD | 4.35 | 4.39 | 4.27 | 4.28 | 1,712 | -0.07 (-1.61%) | 4,200 |
19 Oct 2022 | USD | 4.35 | 4.45 | 4.25 | 4.35 | 1,740 | +0.04 (+0.93%) | 15,500 |
18 Oct 2022 | USD | 4.17 | 4.31 | 4.15 | 4.31 | 1,724 | +0.12 (+2.86%) | 9,300 |
17 Oct 2022 | USD | 3.88 | 4.19 | 3.75 | 4.19 | 1,676 | +0.32 (+8.27%) | 14,500 |
14 Oct 2022 | USD | 3.68 | 3.87 | 3.65 | 3.87 | 1,548 | +0.17 (+4.59%) | 8,100 |
13 Oct 2022 | USD | 3.51 | 3.7 | 3.4 | 3.7 | 1,480 | +0.082 (+2.27%) | 30,700 |
12 Oct 2022 | USD | 3.4 | 3.63 | 3.38 | 3.618 | 1,447.2 | +0.158 (+4.57%) | 9,900 |
11 Oct 2022 | USD | 3.41 | 3.53 | 3.35 | 3.46 | 1,384 | +0.06 (+1.76%) | 8,500 |
10 Oct 2022 | USD | 3.79 | 3.82 | 3.33 | 3.4 | 1,360 | -0.28 (-7.61%) | 59,300 |
7 Oct 2022 | USD | 4.18 | 4.235 | 3.68 | 3.68 | 1,472 | -0.51 (-12.17%) | 38,700 |
6 Oct 2022 | USD | 4.27 | 4.35 | 4.18 | 4.19 | 1,676 | -0.01 (-0.24%) | 18,300 |
5 Oct 2022 | USD | 4.094 | 4.25 | 4.076 | 4.2 | 1,680 | +0.04 (+0.96%) | 3,100 |
4 Oct 2022 | USD | 4.4 | 4.4 | 4.12 | 4.16 | 1,664 | +0.04 (+0.97%) | 5,900 |
3 Oct 2022 | USD | 4.3 | 4.3 | 4.12 | 4.12 | 1,648 | -0.17 (-3.96%) | 11,700 |
30 Sep 2022 | USD | 4.39 | 4.473 | 4.25 | 4.29 | 1,716 | -0.1 (-2.28%) | 10,300 |
29 Sep 2022 | USD | 4.68 | 4.68 | 4.31 | 4.39 | 1,756 | -0.28 (-6.00%) | 11,600 |
28 Sep 2022 | USD | 4.66 | 4.842 | 4.66 | 4.67 | 1,868 | -0.07 (-1.48%) | 12,500 |
27 Sep 2022 | USD | 4.842 | 4.9 | 4.66 | 4.74 | 1,896 | -0.15 (-3.07%) | 15,900 |
26 Sep 2022 | USD | 4.99 | 4.99 | 4.66 | 4.89 | 1,956 | -0.08 (-1.61%) | 12,900 |
23 Sep 2022 | USD | 5.1 | 5.1 | 4.73 | 4.97 | 1,988 | -0.135 (-2.64%) | 42,200 |
22 Sep 2022 | USD | 5.15 | 5.187 | 4.9 | 5.105 | 2,042 | -0.045 (-0.87%) | 18,800 |
21 Sep 2022 | USD | 5.25 | 5.25 | 5 | 5.15 | 2,060 | -0.09 (-1.72%) | 8,200 |
20 Sep 2022 | USD | 5.18 | 5.29 | 5.1 | 5.24 | 2,096 | +0.13 (+2.54%) | 6,900 |
19 Sep 2022 | USD | 5.5 | 5.5 | 5.04 | 5.11 | 2,044 | -0.6 (-10.51%) | 14,900 |