Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 7.17 | 7.322 | 6.992 | 7.1 | 7.1 | +0.1 (+1.43%) | 15,500 |
31 Oct 2022 | USD | 6.84 | 7.22 | 6.71 | 7 | 7 | +0.29 (+4.32%) | 30,900 |
28 Oct 2022 | USD | 7.35 | 7.36 | 6.71 | 6.71 | 6.71 | -0.83 (-11.01%) | 113,300 |
27 Oct 2022 | USD | 7.74 | 7.74 | 7.41 | 7.54 | 7.54 | -0.06 (-0.79%) | 24,000 |
26 Oct 2022 | USD | 7.87 | 7.93 | 7.491 | 7.6 | 7.6 | -0.2 (-2.56%) | 29,700 |
25 Oct 2022 | USD | 7.54 | 8 | 7.371 | 7.8 | 7.8 | +0.23 (+3.04%) | 81,700 |
24 Oct 2022 | USD | 7.28 | 8.258 | 6.82 | 7.57 | 7.57 | +1.37 (+22.10%) | 207,800 |
21 Oct 2022 | USD | 5.59 | 6.22 | 5.37 | 6.2 | 6.2 | +0.46 (+8.01%) | 44,600 |
20 Oct 2022 | USD | 6 | 6.22 | 5.43 | 5.74 | 5.74 | +0.13 (+2.32%) | 129,200 |
19 Oct 2022 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 5,000 |
18 Oct 2022 | USD | 5.4 | 5.61 | 5.24 | 5.61 | 5.61 | +0.95 (+20.39%) | 80,300 |
17 Oct 2022 | USD | 4.7 | 4.932 | 4.59 | 4.66 | 4.66 | +0.12 (+2.64%) | 26,400 |
14 Oct 2022 | USD | 4.7 | 4.7 | 4.51 | 4.54 | 4.54 | -0.12 (-2.58%) | 10,400 |
13 Oct 2022 | USD | 4.42 | 4.73 | 4.403 | 4.66 | 4.66 | +0.01 (+0.22%) | 15,500 |
12 Oct 2022 | USD | 4.54 | 4.7 | 4.509 | 4.65 | 4.65 | +0.15 (+3.33%) | 31,100 |
11 Oct 2022 | USD | 4.54 | 4.55 | 4.42 | 4.5 | 4.5 | -0.2 (-4.26%) | 16,100 |
10 Oct 2022 | USD | 4.79 | 4.8 | 4.55 | 4.7 | 4.7 | -0.33 (-6.56%) | 12,200 |
7 Oct 2022 | USD | 4.9 | 5.17 | 4.801 | 5.03 | 5.03 | +0.12 (+2.44%) | 30,400 |
6 Oct 2022 | USD | 4.95 | 5 | 4.78 | 4.91 | 4.91 | -0.11 (-2.19%) | 10,400 |
5 Oct 2022 | USD | 5 | 5.122 | 4.92 | 5.02 | 5.02 | -0.18 (-3.46%) | 7,000 |
4 Oct 2022 | USD | 4.89 | 5.288 | 4.89 | 5.2 | 5.2 | +0.62 (+13.54%) | 14,900 |
3 Oct 2022 | USD | 4.66 | 4.925 | 4.465 | 4.58 | 4.58 | -0.12 (-2.55%) | 12,700 |
30 Sep 2022 | USD | 4.6 | 4.8 | 4.531 | 4.7 | 4.7 | +0.08 (+1.73%) | 34,400 |
29 Sep 2022 | USD | 4.72 | 4.72 | 4.6 | 4.62 | 4.62 | -0.13 (-2.74%) | 15,400 |
28 Sep 2022 | USD | 4.76 | 4.9 | 4.75 | 4.75 | 4.75 | -0.56 (-10.55%) | 34,100 |
27 Sep 2022 | USD | 4.95 | 5.36 | 4.82 | 5.31 | 5.31 | +0.529 (+11.06%) | 15,800 |
26 Sep 2022 | USD | 5.09 | 5.09 | 4.781 | 4.781 | 4.781 | -0.119 (-2.43%) | 10,300 |
23 Sep 2022 | USD | 5.01 | 5.1 | 4.756 | 4.9 | 4.9 | -0.4 (-7.55%) | 32,100 |
22 Sep 2022 | USD | 5.47 | 6.09 | 5.07 | 5.3 | 5.3 | -0.16 (-2.93%) | 30,500 |
21 Sep 2022 | USD | 5.62 | 5.705 | 5.45 | 5.46 | 5.46 | -0.17 (-3.02%) | 43,100 |