Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 4.47 | 4.47 | 4.19 | 4.22 | 4.22 | -0.15 (-3.43%) | 418,500 |
2 Nov 2022 | USD | 4.48 | 4.59 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 420,200 |
1 Nov 2022 | USD | 4.41 | 4.49 | 4.32 | 4.46 | 4.46 | +0.1 (+2.29%) | 341,600 |
31 Oct 2022 | USD | 4.3 | 4.41 | 4.25 | 4.36 | 4.36 | +0.05 (+1.16%) | 442,400 |
28 Oct 2022 | USD | 4.21 | 4.34 | 4.18 | 4.31 | 4.31 | +0.13 (+3.11%) | 367,300 |
27 Oct 2022 | USD | 4.23 | 4.38 | 4.13 | 4.18 | 4.18 | -0.12 (-2.79%) | 381,400 |
26 Oct 2022 | USD | 4.15 | 4.33 | 4.09 | 4.3 | 4.3 | +0.17 (+4.12%) | 374,000 |
25 Oct 2022 | USD | 3.9 | 4.14 | 3.9 | 4.13 | 4.13 | +0.23 (+5.90%) | 399,400 |
24 Oct 2022 | USD | 3.88 | 3.91 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 242,400 |
21 Oct 2022 | USD | 3.77 | 3.9 | 3.68 | 3.88 | 3.88 | +0.15 (+4.02%) | 340,400 |
20 Oct 2022 | USD | 3.65 | 3.78 | 3.61 | 3.73 | 3.73 | +0.03 (+0.81%) | 526,100 |
19 Oct 2022 | USD | 3.89 | 3.91 | 3.63 | 3.7 | 3.7 | -0.2 (-5.13%) | 490,400 |
18 Oct 2022 | USD | 3.99 | 4.12 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 452,400 |
17 Oct 2022 | USD | 3.95 | 4.01 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 494,800 |
14 Oct 2022 | USD | 3.83 | 3.9 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 484,100 |
13 Oct 2022 | USD | 3.64 | 3.82 | 3.56 | 3.79 | 3.79 | +0.04 (+1.07%) | 649,400 |
12 Oct 2022 | USD | 3.91 | 3.91 | 3.64 | 3.75 | 3.75 | -0.2 (-5.06%) | 410,100 |
11 Oct 2022 | USD | 3.82 | 3.97 | 3.78 | 3.95 | 3.95 | +0.12 (+3.13%) | 465,300 |
10 Oct 2022 | USD | 3.85 | 3.9 | 3.71 | 3.83 | 3.83 | -0.03 (-0.78%) | 487,300 |
7 Oct 2022 | USD | 4 | 4.07 | 3.84 | 3.86 | 3.86 | -0.15 (-3.74%) | 330,000 |
6 Oct 2022 | USD | 4 | 4.1 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 893,800 |
5 Oct 2022 | USD | 3.97 | 4.02 | 3.91 | 4 | 4 | -0.02 (-0.50%) | 574,600 |
4 Oct 2022 | USD | 4.04 | 4.12 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 708,400 |
3 Oct 2022 | USD | 3.79 | 4.06 | 3.71 | 4.02 | 4.02 | +0.23 (+6.07%) | 613,800 |
30 Sep 2022 | USD | 3.83 | 3.98 | 3.77 | 3.79 | 3.79 | -0.11 (-2.82%) | 1,307,800 |
29 Sep 2022 | USD | 4 | 4.03 | 3.84 | 3.9 | 3.9 | -0.12 (-2.99%) | 1,429,300 |
28 Sep 2022 | USD | 3.7 | 4.07 | 3.7 | 4.02 | 4.02 | +0.36 (+9.84%) | 816,200 |
27 Sep 2022 | USD | 3.71 | 3.78 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 821,500 |
26 Sep 2022 | USD | 3.65 | 3.75 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 957,600 |
23 Sep 2022 | USD | 3.54 | 3.68 | 3.45 | 3.66 | 3.66 | +0.07 (+1.95%) | 802,800 |