Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.4 | 3.65 | 3.27 | 3.62 | 3.62 | +0.17 (+4.93%) | 24,200 |
27 Oct 2022 | USD | 3.57 | 3.61 | 3.28 | 3.45 | 3.45 | -0.12 (-3.36%) | 34,600 |
26 Oct 2022 | USD | 3.67 | 3.71 | 3.55 | 3.57 | 3.57 | -0.14 (-3.77%) | 9,600 |
25 Oct 2022 | USD | 3.71 | 3.75 | 3.61 | 3.71 | 3.71 | +0.02 (+0.54%) | 12,100 |
24 Oct 2022 | USD | 3.7 | 3.7 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 5,800 |
21 Oct 2022 | USD | 3.79 | 3.8 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 10,100 |
20 Oct 2022 | USD | 3.73 | 3.77 | 3.72 | 3.72 | 3.72 | -0.05 (-1.33%) | 6,100 |
19 Oct 2022 | USD | 3.81 | 3.85 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,300 |
18 Oct 2022 | USD | 3.79 | 3.83 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 12,300 |
17 Oct 2022 | USD | 3.7 | 3.86 | 3.67 | 3.76 | 3.76 | +0.03 (+0.80%) | 15,700 |
14 Oct 2022 | USD | 3.89 | 3.9 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 9,500 |
13 Oct 2022 | USD | 3.77 | 3.77 | 3.68 | 3.77 | 3.77 | +0.05 (+1.34%) | 4,000 |
12 Oct 2022 | USD | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 15,500 |
11 Oct 2022 | USD | 3.67 | 3.81 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 12,700 |
10 Oct 2022 | USD | 3.82 | 3.82 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 7,500 |
7 Oct 2022 | USD | 3.8 | 3.8 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 5,500 |
6 Oct 2022 | USD | 3.88 | 4.05 | 3.74 | 3.74 | 3.74 | -0.13 (-3.36%) | 9,300 |
5 Oct 2022 | USD | 3.97 | 4.09 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 14,500 |
4 Oct 2022 | USD | 3.86 | 4.08 | 3.78 | 3.95 | 3.95 | +0.19 (+5.05%) | 28,500 |
3 Oct 2022 | USD | 3.75 | 3.97 | 3.7 | 3.76 | 3.76 | +0.09 (+2.45%) | 16,900 |
30 Sep 2022 | USD | 3.61 | 3.71 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 13,100 |
29 Sep 2022 | USD | 3.76 | 3.79 | 3.43 | 3.62 | 3.62 | -0.19 (-4.99%) | 16,200 |
28 Sep 2022 | USD | 3.85 | 3.92 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 14,300 |
27 Sep 2022 | USD | 3.88 | 3.97 | 3.87 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,800 |
26 Sep 2022 | USD | 3.98 | 4.18 | 3.86 | 3.86 | 3.86 | -0.15 (-3.74%) | 21,900 |
23 Sep 2022 | USD | 4.27 | 4.49 | 3.95 | 4.01 | 4.01 | -0.29 (-6.74%) | 16,500 |
22 Sep 2022 | USD | 4.53 | 4.53 | 4.27 | 4.3 | 4.3 | -0.18 (-4.02%) | 8,600 |
21 Sep 2022 | USD | 4.5 | 4.55 | 4.4 | 4.48 | 4.48 | -0.08 (-1.75%) | 12,500 |
20 Sep 2022 | USD | 4.59 | 4.6 | 4.5 | 4.56 | 4.56 | -0.02 (-0.44%) | 7,100 |
19 Sep 2022 | USD | 4.51 | 4.74 | 4.51 | 4.58 | 4.58 | -0.19 (-3.98%) | 14,200 |