Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 3.5 | 3.545 | 3.43 | 3.46 | 3.46 | -0.03 (-0.86%) | 14,300 |
31 Oct 2022 | USD | 3.52 | 3.6 | 3.49 | 3.49 | 3.49 | -0.03 (-0.85%) | 35,500 |
28 Oct 2022 | USD | 3.47 | 3.54 | 3.44 | 3.52 | 3.52 | +0.03 (+0.86%) | 23,000 |
27 Oct 2022 | USD | 3.558 | 3.62 | 3.43 | 3.49 | 3.49 | -0.02 (-0.57%) | 55,200 |
26 Oct 2022 | USD | 3.34 | 3.623 | 3.34 | 3.51 | 3.51 | +0.18 (+5.41%) | 60,900 |
25 Oct 2022 | USD | 3.04 | 3.42 | 3.04 | 3.33 | 3.33 | +0.24 (+7.77%) | 64,800 |
24 Oct 2022 | USD | 3.162 | 3.2 | 3.02 | 3.09 | 3.09 | -0.13 (-4.04%) | 108,500 |
21 Oct 2022 | USD | 3.33 | 3.33 | 3.03 | 3.22 | 3.22 | -0.03 (-0.92%) | 90,900 |
20 Oct 2022 | USD | 3.27 | 3.42 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 139,200 |
19 Oct 2022 | USD | 3.24 | 3.41 | 3.22 | 3.32 | 3.32 | -0.01 (-0.30%) | 118,300 |
18 Oct 2022 | USD | 3.34 | 3.42 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 91,900 |
17 Oct 2022 | USD | 3.33 | 3.375 | 3.21 | 3.32 | 3.32 | 0.0 (0.0%) | 189,600 |
14 Oct 2022 | USD | 3.46 | 3.465 | 3.23 | 3.32 | 3.32 | -0.06 (-1.78%) | 133,400 |
13 Oct 2022 | USD | 3.31 | 3.42 | 3.28 | 3.38 | 3.38 | +0.03 (+0.90%) | 78,300 |
12 Oct 2022 | USD | 3.385 | 3.53 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 48,600 |
11 Oct 2022 | USD | 3.49 | 3.55 | 3.385 | 3.41 | 3.41 | -0.18 (-5.01%) | 82,100 |
10 Oct 2022 | USD | 3.46 | 3.59 | 3.46 | 3.59 | 3.59 | +0.13 (+3.76%) | 47,700 |
7 Oct 2022 | USD | 3.6 | 3.64 | 3.45 | 3.46 | 3.46 | -0.24 (-6.49%) | 136,300 |
6 Oct 2022 | USD | 3.63 | 3.71 | 3.54 | 3.7 | 3.7 | +0.12 (+3.35%) | 104,600 |
5 Oct 2022 | USD | 3.63 | 3.73 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 91,800 |
4 Oct 2022 | USD | 3.58 | 3.65 | 3.57 | 3.61 | 3.61 | +0.08 (+2.27%) | 76,000 |
3 Oct 2022 | USD | 3.66 | 3.735 | 3.53 | 3.53 | 3.53 | -0.13 (-3.55%) | 102,300 |
30 Sep 2022 | USD | 3.475 | 3.739 | 3.42 | 3.66 | 3.66 | +0.18 (+5.17%) | 145,300 |
29 Sep 2022 | USD | 3.63 | 3.64 | 3.48 | 3.48 | 3.48 | -0.08 (-2.25%) | 60,300 |
28 Sep 2022 | USD | 3.56 | 3.625 | 3.35 | 3.56 | 3.56 | +0.05 (+1.42%) | 115,200 |
27 Sep 2022 | USD | 3.45 | 3.61 | 3.44 | 3.51 | 3.51 | +0.07 (+2.03%) | 150,600 |
26 Sep 2022 | USD | 3.494 | 3.59 | 3.36 | 3.44 | 3.44 | -0.05 (-1.43%) | 157,800 |
23 Sep 2022 | USD | 3.59 | 3.63 | 3.39 | 3.49 | 3.49 | -0.18 (-4.90%) | 57,400 |
22 Sep 2022 | USD | 3.73 | 3.816 | 3.56 | 3.67 | 3.67 | -0.09 (-2.39%) | 59,500 |
21 Sep 2022 | USD | 3.77 | 3.83 | 3.56 | 3.76 | 3.76 | +0.01 (+0.27%) | 55,200 |