Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 2.78 | 2.83 | 2.75 | 2.83 | 2.83 | +0.07 (+2.54%) | 540,300 |
20 Oct 2022 | USD | 2.78 | 2.84 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 1,780,600 |
19 Oct 2022 | USD | 2.83 | 2.83 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 669,500 |
18 Oct 2022 | USD | 2.83 | 2.84 | 2.8 | 2.83 | 2.83 | +0.06 (+2.17%) | 266,600 |
17 Oct 2022 | USD | 2.77 | 2.81 | 2.76 | 2.77 | 2.77 | +0.03 (+1.09%) | 424,500 |
14 Oct 2022 | USD | 2.81 | 2.86 | 2.74 | 2.74 | 2.74 | -0.08 (-2.84%) | 660,000 |
13 Oct 2022 | USD | 2.69 | 2.85 | 2.68 | 2.82 | 2.82 | +0.07 (+2.55%) | 1,195,300 |
12 Oct 2022 | USD | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 571,500 |
11 Oct 2022 | USD | 2.8 | 2.86 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 748,400 |
10 Oct 2022 | USD | 2.85 | 2.87 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 717,000 |
7 Oct 2022 | USD | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | -0.07 (-2.39%) | 469,300 |
6 Oct 2022 | USD | 2.92 | 2.96 | 2.89 | 2.93 | 2.93 | +0.02 (+0.69%) | 651,500 |
5 Oct 2022 | USD | 2.89 | 2.95 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 522,200 |
4 Oct 2022 | USD | 2.83 | 2.95 | 2.83 | 2.93 | 2.93 | +0.13 (+4.64%) | 673,900 |
3 Oct 2022 | USD | 2.89 | 2.89 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,821,700 |
30 Sep 2022 | USD | 2.84 | 2.88 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 456,600 |
29 Sep 2022 | USD | 2.92 | 2.92 | 2.8 | 2.84 | 2.84 | -0.1 (-3.40%) | 716,600 |
28 Sep 2022 | USD | 2.82 | 2.95 | 2.82 | 2.94 | 2.94 | +0.12 (+4.26%) | 510,300 |
27 Sep 2022 | USD | 2.86 | 2.88 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 409,000 |
26 Sep 2022 | USD | 2.87 | 2.91 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 566,700 |
23 Sep 2022 | USD | 3.04 | 3.04 | 2.86 | 2.89 | 2.89 | -0.15 (-4.93%) | 718,900 |
22 Sep 2022 | USD | 3.07 | 3.1 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 288,000 |
21 Sep 2022 | USD | 3.14 | 3.17 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 221,700 |
20 Sep 2022 | USD | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.06 (-1.88%) | 166,900 |
19 Sep 2022 | USD | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 160,200 |
16 Sep 2022 | USD | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 172,300 |
15 Sep 2022 | USD | 3.32 | 3.37 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 451,300 |
14 Sep 2022 | USD | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 225,000 |
13 Sep 2022 | USD | 3.42 | 3.44 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 576,600 |
12 Sep 2022 | USD | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 479,100 |