Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 4.15 | 4.238 | 4.06 | 4.23 | 4.23 | +0.11 (+2.67%) | 106,600 |
20 Oct 2022 | USD | 4.1 | 4.25 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 118,200 |
19 Oct 2022 | USD | 4.34 | 4.34 | 4.05 | 4.13 | 4.13 | -0.12 (-2.82%) | 307,900 |
18 Oct 2022 | USD | 4.41 | 4.55 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 128,300 |
17 Oct 2022 | USD | 4.41 | 4.466 | 4.36 | 4.38 | 4.38 | +0.13 (+3.06%) | 126,000 |
14 Oct 2022 | USD | 4.72 | 4.72 | 4.24 | 4.25 | 4.25 | -0.4 (-8.60%) | 122,900 |
13 Oct 2022 | USD | 4.34 | 4.78 | 4.211 | 4.65 | 4.65 | +0.21 (+4.73%) | 233,200 |
12 Oct 2022 | USD | 4.31 | 4.49 | 4.21 | 4.44 | 4.44 | +0.12 (+2.78%) | 155,000 |
11 Oct 2022 | USD | 4.41 | 4.55 | 4.26 | 4.32 | 4.32 | -0.14 (-3.14%) | 153,800 |
10 Oct 2022 | USD | 4.74 | 4.84 | 4.45 | 4.46 | 4.46 | -0.29 (-6.11%) | 173,100 |
7 Oct 2022 | USD | 4.79 | 4.79 | 4.48 | 4.75 | 4.75 | -0.09 (-1.86%) | 214,800 |
6 Oct 2022 | USD | 4.88 | 5 | 4.77 | 4.84 | 4.84 | -0.06 (-1.22%) | 131,500 |
5 Oct 2022 | USD | 4.87 | 4.97 | 4.68 | 4.9 | 4.9 | -0.13 (-2.58%) | 223,900 |
4 Oct 2022 | USD | 4.67 | 5.13 | 4.67 | 5.03 | 5.03 | +0.44 (+9.59%) | 694,300 |
3 Oct 2022 | USD | 4.45 | 4.61 | 4.31 | 4.59 | 4.59 | +0.22 (+5.03%) | 257,600 |
30 Sep 2022 | USD | 4.39 | 4.51 | 4.3 | 4.37 | 4.37 | 0.0 (0.0%) | 244,800 |
29 Sep 2022 | USD | 4.45 | 4.49 | 4.16 | 4.37 | 4.37 | -0.13 (-2.89%) | 306,300 |
28 Sep 2022 | USD | 4.51 | 4.648 | 4.49 | 4.5 | 4.5 | +0.03 (+0.67%) | 190,300 |
27 Sep 2022 | USD | 4.45 | 4.58 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 179,900 |
26 Sep 2022 | USD | 4.45 | 4.71 | 4.37 | 4.4 | 4.4 | -0.14 (-3.08%) | 243,300 |
23 Sep 2022 | USD | 4.67 | 4.67 | 4.37 | 4.54 | 4.54 | -0.07 (-1.52%) | 276,900 |
22 Sep 2022 | USD | 4.86 | 4.86 | 4.55 | 4.61 | 4.61 | -0.25 (-5.14%) | 269,300 |
21 Sep 2022 | USD | 5.01 | 5.04 | 4.81 | 4.86 | 4.86 | -0.15 (-2.99%) | 295,600 |
20 Sep 2022 | USD | 5.39 | 5.39 | 4.94 | 5.01 | 5.01 | -0.49 (-8.91%) | 211,200 |
19 Sep 2022 | USD | 5.41 | 5.61 | 5.22 | 5.5 | 5.5 | +0.04 (+0.73%) | 230,800 |
16 Sep 2022 | USD | 5.33 | 5.49 | 5.2 | 5.46 | 5.46 | +0.01 (+0.18%) | 627,100 |
15 Sep 2022 | USD | 5.11 | 5.685 | 5.1 | 5.45 | 5.45 | +0.25 (+4.81%) | 325,700 |
14 Sep 2022 | USD | 5.6 | 5.6 | 5.09 | 5.2 | 5.2 | -0.21 (-3.88%) | 280,100 |
13 Sep 2022 | USD | 5.88 | 5.88 | 5.3 | 5.41 | 5.41 | -0.47 (-7.99%) | 363,800 |
12 Sep 2022 | USD | 5.9 | 6.06 | 5.68 | 5.88 | 5.88 | +0.03 (+0.51%) | 424,800 |