Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 3.7 | 3.8 | 3.605 | 3.8 | 3.8 | +0.02 (+0.53%) | 495,200 |
28 Oct 2022 | USD | 3.71 | 3.81 | 3.57 | 3.78 | 3.78 | +0.1 (+2.72%) | 329,100 |
27 Oct 2022 | USD | 3.78 | 3.89 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 336,800 |
26 Oct 2022 | USD | 3.74 | 4 | 3.63 | 3.74 | 3.74 | +0.03 (+0.81%) | 423,200 |
25 Oct 2022 | USD | 3.38 | 3.71 | 3.35 | 3.71 | 3.71 | +0.3 (+8.80%) | 713,500 |
24 Oct 2022 | USD | 3.52 | 3.52 | 3.3 | 3.41 | 3.41 | -0.09 (-2.57%) | 384,600 |
21 Oct 2022 | USD | 3.48 | 3.58 | 3.29 | 3.5 | 3.5 | +0.06 (+1.74%) | 358,400 |
20 Oct 2022 | USD | 3.3 | 3.63 | 3.27 | 3.44 | 3.44 | +0.15 (+4.56%) | 420,900 |
19 Oct 2022 | USD | 3.23 | 3.405 | 3.13 | 3.29 | 3.29 | +0.02 (+0.61%) | 655,300 |
18 Oct 2022 | USD | 3.37 | 3.45 | 3.255 | 3.27 | 3.27 | 0.0 (0.0%) | 632,900 |
17 Oct 2022 | USD | 2.99 | 3.41 | 2.98 | 3.27 | 3.27 | +0.36 (+12.37%) | 1,186,100 |
14 Oct 2022 | USD | 3.11 | 3.16 | 2.9 | 2.91 | 2.91 | -0.19 (-6.13%) | 423,800 |
13 Oct 2022 | USD | 3.12 | 3.19 | 2.99 | 3.1 | 3.1 | -0.11 (-3.43%) | 613,300 |
12 Oct 2022 | USD | 3.23 | 3.305 | 3.13 | 3.21 | 3.21 | -0.05 (-1.53%) | 406,000 |
11 Oct 2022 | USD | 3.13 | 3.3 | 3.07 | 3.26 | 3.26 | +0.13 (+4.15%) | 460,300 |
10 Oct 2022 | USD | 3.27 | 3.3 | 3.03 | 3.13 | 3.13 | -0.11 (-3.40%) | 629,700 |
7 Oct 2022 | USD | 3.36 | 3.422 | 3.19 | 3.24 | 3.24 | -0.17 (-4.99%) | 556,600 |
6 Oct 2022 | USD | 3.46 | 3.55 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 442,700 |
5 Oct 2022 | USD | 3.52 | 3.58 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 478,400 |
4 Oct 2022 | USD | 3.51 | 3.7 | 3.49 | 3.65 | 3.65 | +0.25 (+7.35%) | 849,900 |
3 Oct 2022 | USD | 3.49 | 3.54 | 3.33 | 3.4 | 3.4 | -0.02 (-0.58%) | 872,700 |
30 Sep 2022 | USD | 3.37 | 3.58 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 1,143,600 |
29 Sep 2022 | USD | 3.55 | 3.55 | 3.29 | 3.42 | 3.42 | -0.19 (-5.26%) | 718,200 |
28 Sep 2022 | USD | 3.55 | 3.71 | 3.54 | 3.61 | 3.61 | +0.06 (+1.69%) | 612,400 |
27 Sep 2022 | USD | 3.65 | 3.75 | 3.49 | 3.55 | 3.55 | -0.02 (-0.56%) | 510,100 |
26 Sep 2022 | USD | 3.84 | 3.97 | 3.51 | 3.57 | 3.57 | -0.31 (-7.99%) | 696,400 |
23 Sep 2022 | USD | 3.78 | 4 | 3.765 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,023,800 |
22 Sep 2022 | USD | 3.96 | 3.98 | 3.77 | 3.9 | 3.9 | -0.11 (-2.74%) | 798,200 |
21 Sep 2022 | USD | 4.18 | 4.205 | 3.99 | 4.01 | 4.01 | -0.13 (-3.14%) | 494,300 |
20 Sep 2022 | USD | 4.45 | 4.48 | 4.09 | 4.14 | 4.14 | -0.42 (-9.21%) | 577,200 |