Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 4.1 | 4.25 | 4.09 | 4.24 | 4.24 | +0.15 (+3.67%) | 779,300 |
27 Oct 2022 | USD | 4.58 | 4.645 | 4.09 | 4.09 | 4.09 | -0.46 (-10.11%) | 1,583,300 |
26 Oct 2022 | USD | 4.36 | 4.685 | 4.35 | 4.55 | 4.55 | +0.05 (+1.11%) | 1,011,400 |
25 Oct 2022 | USD | 4.36 | 4.555 | 4.268 | 4.5 | 4.5 | +0.32 (+7.66%) | 1,128,600 |
24 Oct 2022 | USD | 4.25 | 4.26 | 4.05 | 4.18 | 4.18 | -0.04 (-0.95%) | 790,100 |
21 Oct 2022 | USD | 4.15 | 4.275 | 4.021 | 4.22 | 4.22 | +0.03 (+0.72%) | 1,026,100 |
20 Oct 2022 | USD | 4 | 4.27 | 4 | 4.19 | 4.19 | +0.25 (+6.35%) | 988,900 |
19 Oct 2022 | USD | 4.1 | 4.11 | 3.88 | 3.94 | 3.94 | -0.18 (-4.37%) | 1,029,900 |
18 Oct 2022 | USD | 4.29 | 4.4 | 4 | 4.12 | 4.12 | -0.03 (-0.72%) | 987,000 |
17 Oct 2022 | USD | 4.24 | 4.395 | 4.135 | 4.15 | 4.15 | +0.07 (+1.72%) | 793,700 |
14 Oct 2022 | USD | 4.34 | 4.42 | 4.06 | 4.08 | 4.08 | -0.21 (-4.90%) | 845,800 |
13 Oct 2022 | USD | 3.95 | 4.46 | 3.84 | 4.29 | 4.29 | +0.27 (+6.72%) | 1,183,800 |
12 Oct 2022 | USD | 4.25 | 4.26 | 4 | 4.02 | 4.02 | -0.23 (-5.41%) | 1,774,700 |
11 Oct 2022 | USD | 4.25 | 4.35 | 4 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,112,100 |
10 Oct 2022 | USD | 4.8 | 4.8 | 4.27 | 4.28 | 4.28 | -0.56 (-11.57%) | 1,247,500 |
7 Oct 2022 | USD | 5.19 | 5.23 | 4.81 | 4.84 | 4.84 | -0.5 (-9.36%) | 1,707,300 |
6 Oct 2022 | USD | 5.62 | 5.91 | 5.31 | 5.34 | 5.34 | -0.28 (-4.98%) | 1,410,100 |
5 Oct 2022 | USD | 5.28 | 5.71 | 5.15 | 5.62 | 5.62 | +0.16 (+2.93%) | 849,000 |
4 Oct 2022 | USD | 5.27 | 5.62 | 5.27 | 5.46 | 5.46 | +0.37 (+7.27%) | 1,646,300 |
3 Oct 2022 | USD | 4.9 | 5.17 | 4.82 | 5.09 | 5.09 | +0.24 (+4.95%) | 1,057,400 |
30 Sep 2022 | USD | 5.19 | 5.315 | 4.82 | 4.85 | 4.85 | -0.43 (-8.14%) | 1,095,500 |
29 Sep 2022 | USD | 5.12 | 5.34 | 4.83 | 5.28 | 5.28 | 0.0 (0.0%) | 1,924,700 |
28 Sep 2022 | USD | 5.07 | 5.41 | 4.935 | 5.28 | 5.28 | +0.17 (+3.33%) | 848,700 |
27 Sep 2022 | USD | 4.88 | 5.18 | 4.825 | 5.11 | 5.11 | +0.36 (+7.58%) | 1,646,600 |
26 Sep 2022 | USD | 4.79 | 5.1 | 4.745 | 4.75 | 4.75 | -0.02 (-0.42%) | 925,300 |
23 Sep 2022 | USD | 4.8 | 4.83 | 4.6 | 4.77 | 4.77 | -0.12 (-2.45%) | 879,700 |
22 Sep 2022 | USD | 5.39 | 5.44 | 4.88 | 4.89 | 4.89 | -0.48 (-8.94%) | 1,340,700 |
21 Sep 2022 | USD | 5.51 | 5.68 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 798,100 |
20 Sep 2022 | USD | 5.39 | 5.62 | 5.35 | 5.44 | 5.44 | +0.01 (+0.18%) | 656,900 |
19 Sep 2022 | USD | 5.61 | 5.7 | 5.4 | 5.43 | 5.43 | -0.34 (-5.89%) | 757,200 |