Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 4.07 | 4.125 | 3.84 | 3.92 | 3.92 | -0.08 (-2%) | 130,800 |
31 Oct 2022 | USD | 3.83 | 4.16 | 3.79 | 4 | 4 | +0.13 (+3.36%) | 183,800 |
28 Oct 2022 | USD | 3.89 | 3.91 | 3.579 | 3.87 | 3.87 | +0.03 (+0.78%) | 263,800 |
27 Oct 2022 | USD | 4.03 | 4.03 | 3.75 | 3.84 | 3.84 | -0.18 (-4.48%) | 383,300 |
26 Oct 2022 | USD | 4.38 | 4.45 | 3.95 | 4.02 | 4.02 | -0.43 (-9.66%) | 353,700 |
25 Oct 2022 | USD | 4.07 | 4.61 | 4.07 | 4.45 | 4.45 | +0.39 (+9.61%) | 375,000 |
24 Oct 2022 | USD | 3.87 | 4.07 | 3.82 | 4.06 | 4.06 | +0.22 (+5.73%) | 250,300 |
21 Oct 2022 | USD | 3.79 | 3.88 | 3.655 | 3.84 | 3.84 | +0.08 (+2.13%) | 204,200 |
20 Oct 2022 | USD | 3.62 | 3.795 | 3.605 | 3.76 | 3.76 | +0.12 (+3.30%) | 186,500 |
19 Oct 2022 | USD | 3.53 | 3.75 | 3.44 | 3.64 | 3.64 | +0.11 (+3.12%) | 315,700 |
18 Oct 2022 | USD | 3.56 | 3.647 | 3.47 | 3.53 | 3.53 | +0.09 (+2.62%) | 123,800 |
17 Oct 2022 | USD | 3.37 | 3.58 | 3.37 | 3.44 | 3.44 | +0.08 (+2.38%) | 228,600 |
14 Oct 2022 | USD | 3.39 | 3.47 | 3.29 | 3.36 | 3.36 | 0.0 (0.0%) | 161,600 |
13 Oct 2022 | USD | 3.31 | 3.41 | 3.25 | 3.36 | 3.36 | -0.04 (-1.18%) | 196,000 |
12 Oct 2022 | USD | 3.38 | 3.44 | 3.23 | 3.4 | 3.4 | +0.02 (+0.59%) | 173,800 |
11 Oct 2022 | USD | 3.35 | 3.49 | 3.235 | 3.38 | 3.38 | +0.04 (+1.20%) | 168,100 |
10 Oct 2022 | USD | 3.45 | 3.45 | 3.225 | 3.34 | 3.34 | -0.13 (-3.75%) | 218,000 |
7 Oct 2022 | USD | 3.78 | 3.78 | 3.4 | 3.47 | 3.47 | -0.34 (-8.92%) | 194,400 |
6 Oct 2022 | USD | 3.84 | 3.96 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 145,000 |
5 Oct 2022 | USD | 3.96 | 3.995 | 3.76 | 3.88 | 3.88 | -0.11 (-2.76%) | 127,800 |
4 Oct 2022 | USD | 3.76 | 4.04 | 3.75 | 3.99 | 3.99 | +0.34 (+9.32%) | 225,700 |
3 Oct 2022 | USD | 3.72 | 3.73 | 3.56 | 3.65 | 3.65 | -0.05 (-1.35%) | 170,900 |
30 Sep 2022 | USD | 3.62 | 3.8 | 3.581 | 3.7 | 3.7 | +0.07 (+1.93%) | 261,000 |
29 Sep 2022 | USD | 3.65 | 3.68 | 3.445 | 3.63 | 3.63 | -0.09 (-2.42%) | 278,000 |
28 Sep 2022 | USD | 3.6 | 3.765 | 3.54 | 3.72 | 3.72 | +0.1 (+2.76%) | 201,900 |
27 Sep 2022 | USD | 3.6 | 3.78 | 3.53 | 3.62 | 3.62 | +0.06 (+1.69%) | 211,800 |
26 Sep 2022 | USD | 3.87 | 4.022 | 3.53 | 3.56 | 3.56 | -0.38 (-9.64%) | 582,100 |
23 Sep 2022 | USD | 4.01 | 4.05 | 3.9 | 3.94 | 3.94 | -0.15 (-3.67%) | 441,100 |
22 Sep 2022 | USD | 4.1 | 4.16 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 288,100 |
21 Sep 2022 | USD | 4.25 | 4.44 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 251,900 |