Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | USD | 4.5 | 4.54 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 24,600 |
17 Oct 2022 | USD | 4.48 | 4.55 | 4.34 | 4.46 | 4.46 | -0.06 (-1.33%) | 21,100 |
14 Oct 2022 | USD | 4.57 | 4.57 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 11,800 |
13 Oct 2022 | USD | 4.5 | 4.67 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 67,300 |
12 Oct 2022 | USD | 4.52 | 4.59 | 4.49 | 4.49 | 4.49 | -0.06 (-1.32%) | 5,600 |
11 Oct 2022 | USD | 4.55 | 4.58 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 32,800 |
10 Oct 2022 | USD | 4.44 | 4.6 | 4.44 | 4.55 | 4.55 | +0.09 (+2.02%) | 22,500 |
7 Oct 2022 | USD | 4.52 | 4.59 | 4.46 | 4.46 | 4.46 | -0.26 (-5.51%) | 14,400 |
6 Oct 2022 | USD | 4.48 | 4.72 | 4.48 | 4.72 | 4.72 | +0.19 (+4.19%) | 13,800 |
5 Oct 2022 | USD | 4.59 | 4.593 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 11,000 |
4 Oct 2022 | USD | 4.45 | 4.6 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 29,100 |
3 Oct 2022 | USD | 4.5 | 4.6 | 4.49 | 4.5 | 4.5 | +0.02 (+0.45%) | 7,500 |
30 Sep 2022 | USD | 4.5 | 4.55 | 4.48 | 4.48 | 4.48 | +0.01 (+0.22%) | 14,100 |
29 Sep 2022 | USD | 4.4 | 4.6 | 4.4 | 4.47 | 4.47 | -0.02 (-0.45%) | 20,400 |
28 Sep 2022 | USD | 4.37 | 4.6 | 4.37 | 4.49 | 4.49 | +0.02 (+0.45%) | 40,700 |
27 Sep 2022 | USD | 4.32 | 4.56 | 4.29 | 4.47 | 4.47 | +0.27 (+6.43%) | 31,900 |
26 Sep 2022 | USD | 4.34 | 4.55 | 4.11 | 4.2 | 4.2 | -0.03 (-0.71%) | 30,100 |
23 Sep 2022 | USD | 4.52 | 4.69 | 4.23 | 4.23 | 4.23 | -0.19 (-4.30%) | 54,900 |
22 Sep 2022 | USD | 4.61 | 4.75 | 4.31 | 4.42 | 4.42 | -0.06 (-1.34%) | 24,600 |
21 Sep 2022 | USD | 4.71 | 4.75 | 4.48 | 4.48 | 4.48 | -0.11 (-2.40%) | 29,000 |
20 Sep 2022 | USD | 4.7 | 4.7 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 600 |
19 Sep 2022 | USD | 4.75 | 4.87 | 4.59 | 4.59 | 4.59 | -0.08 (-1.71%) | 15,700 |
16 Sep 2022 | USD | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 3,300 |
15 Sep 2022 | USD | 4.7 | 4.89 | 4.67 | 4.71 | 4.71 | -0.03 (-0.63%) | 17,700 |
14 Sep 2022 | USD | 4.59 | 4.9 | 4.59 | 4.74 | 4.74 | +0.13 (+2.82%) | 19,900 |
13 Sep 2022 | USD | 4.83 | 5.05 | 4.61 | 4.61 | 4.61 | -0.31 (-6.30%) | 23,000 |
12 Sep 2022 | USD | 5 | 5.05 | 4.9 | 4.92 | 4.92 | -0.19 (-3.72%) | 9,100 |
9 Sep 2022 | USD | 4.91 | 5.13 | 4.9 | 5.11 | 5.11 | +0.225 (+4.61%) | 96,800 |
8 Sep 2022 | USD | 4.93 | 4.99 | 4.88 | 4.885 | 4.885 | -0.115 (-2.30%) | 5,500 |
7 Sep 2022 | USD | 4.9 | 5 | 4.865 | 5 | 5 | +0.01 (+0.20%) | 38,900 |