Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.62 | 3.62 | 3.321 | 3.5 | 3.5 | -0.07 (-1.96%) | 713,100 |
3 Nov 2022 | USD | 3.53 | 3.66 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 394,600 |
2 Nov 2022 | USD | 3.79 | 3.795 | 3.54 | 3.55 | 3.55 | -0.16 (-4.31%) | 498,100 |
1 Nov 2022 | USD | 3.66 | 3.795 | 3.615 | 3.71 | 3.71 | +0.1 (+2.77%) | 475,800 |
31 Oct 2022 | USD | 3.65 | 3.74 | 3.61 | 3.61 | 3.61 | -0.07 (-1.90%) | 561,000 |
28 Oct 2022 | USD | 3.51 | 3.695 | 3.49 | 3.68 | 3.68 | +0.17 (+4.84%) | 552,900 |
27 Oct 2022 | USD | 3.73 | 3.73 | 3.48 | 3.51 | 3.51 | -0.18 (-4.88%) | 730,100 |
26 Oct 2022 | USD | 3.7 | 3.9 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 795,100 |
25 Oct 2022 | USD | 3.69 | 3.78 | 3.585 | 3.68 | 3.68 | 0.0 (0.0%) | 804,100 |
24 Oct 2022 | USD | 3.73 | 3.749 | 3.565 | 3.68 | 3.68 | 0.0 (0.0%) | 629,200 |
21 Oct 2022 | USD | 3.8 | 3.82 | 3.64 | 3.68 | 3.68 | -0.12 (-3.16%) | 1,114,900 |
20 Oct 2022 | USD | 3.88 | 3.96 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 492,900 |
19 Oct 2022 | USD | 4.18 | 4.22 | 3.82 | 3.87 | 3.87 | -0.37 (-8.73%) | 672,600 |
18 Oct 2022 | USD | 4.35 | 4.41 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 551,600 |
17 Oct 2022 | USD | 4.21 | 4.31 | 4.13 | 4.25 | 4.25 | +0.13 (+3.16%) | 554,200 |
14 Oct 2022 | USD | 4.26 | 4.335 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 505,100 |
13 Oct 2022 | USD | 3.87 | 4.21 | 3.78 | 4.19 | 4.19 | +0.28 (+7.16%) | 1,070,300 |
12 Oct 2022 | USD | 3.97 | 4.015 | 3.82 | 3.91 | 3.91 | -0.04 (-1.01%) | 432,100 |
11 Oct 2022 | USD | 3.91 | 4.075 | 3.855 | 3.95 | 3.95 | 0.0 (0.0%) | 640,900 |
10 Oct 2022 | USD | 4.35 | 4.35 | 3.94 | 3.95 | 3.95 | -0.38 (-8.78%) | 894,700 |
7 Oct 2022 | USD | 4.32 | 4.62 | 4.285 | 4.33 | 4.33 | -0.06 (-1.37%) | 909,700 |
6 Oct 2022 | USD | 4.35 | 4.59 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 735,000 |
5 Oct 2022 | USD | 4.31 | 4.45 | 4.24 | 4.38 | 4.38 | -0.03 (-0.68%) | 679,800 |
4 Oct 2022 | USD | 4.21 | 4.44 | 4.08 | 4.41 | 4.41 | +0.325 (+7.96%) | 1,165,400 |
3 Oct 2022 | USD | 4.22 | 4.28 | 3.96 | 4.085 | 4.085 | -0.065 (-1.57%) | 1,884,400 |
30 Sep 2022 | USD | 5.06 | 5.28 | 4.15 | 4.15 | 4.15 | -0.98 (-19.10%) | 3,175,800 |
29 Sep 2022 | USD | 4.08 | 5.13 | 3.965 | 5.13 | 5.13 | +1 (+24.21%) | 4,974,000 |
28 Sep 2022 | USD | 4.23 | 4.49 | 4.1 | 4.13 | 4.13 | -0.18 (-4.18%) | 1,770,800 |
27 Sep 2022 | USD | 5.05 | 5.31 | 4.19 | 4.31 | 4.31 | -0.97 (-18.37%) | 4,514,600 |
26 Sep 2022 | USD | 5.18 | 5.41 | 5.17 | 5.28 | 5.28 | -0.01 (-0.19%) | 750,800 |