Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 2.84 | 2.95 | 2.75 | 2.88 | 2.88 | +0.07 (+2.49%) | 206,700 |
27 Oct 2022 | USD | 2.77 | 2.85 | 2.67 | 2.81 | 2.81 | +0.1 (+3.69%) | 90,800 |
26 Oct 2022 | USD | 2.8 | 2.87 | 2.67 | 2.71 | 2.71 | -0.04 (-1.45%) | 92,600 |
25 Oct 2022 | USD | 2.6 | 2.79 | 2.541 | 2.75 | 2.75 | +0.12 (+4.56%) | 130,300 |
24 Oct 2022 | USD | 2.69 | 2.7 | 2.5 | 2.63 | 2.63 | -0.05 (-1.87%) | 113,700 |
21 Oct 2022 | USD | 2.64 | 2.73 | 2.573 | 2.68 | 2.68 | 0.0 (0.0%) | 72,300 |
20 Oct 2022 | USD | 2.68 | 2.84 | 2.65 | 2.68 | 2.68 | -0.07 (-2.55%) | 93,300 |
19 Oct 2022 | USD | 2.68 | 2.76 | 2.6 | 2.75 | 2.75 | -0.02 (-0.72%) | 123,300 |
18 Oct 2022 | USD | 2.69 | 2.78 | 2.63 | 2.77 | 2.77 | +0.08 (+2.97%) | 146,100 |
17 Oct 2022 | USD | 2.55 | 2.73 | 2.53 | 2.69 | 2.69 | +0.15 (+5.91%) | 164,700 |
14 Oct 2022 | USD | 2.54 | 2.6 | 2.4 | 2.54 | 2.54 | 0.0 (0.0%) | 243,200 |
13 Oct 2022 | USD | 2.44 | 2.68 | 2.33 | 2.54 | 2.54 | -0.035 (-1.36%) | 459,300 |
12 Oct 2022 | USD | 2.89 | 3.03 | 2.52 | 2.575 | 2.575 | +0.065 (+2.59%) | 4,117,400 |
11 Oct 2022 | USD | 2.56 | 2.65 | 2.45 | 2.51 | 2.51 | -0.02 (-0.79%) | 99,500 |
10 Oct 2022 | USD | 2.68 | 2.68 | 2.52 | 2.53 | 2.53 | -0.19 (-6.99%) | 129,600 |
7 Oct 2022 | USD | 2.73 | 2.75 | 2.67 | 2.72 | 2.72 | -0.04 (-1.45%) | 63,500 |
6 Oct 2022 | USD | 2.723 | 2.85 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 79,100 |
5 Oct 2022 | USD | 2.81 | 2.821 | 2.64 | 2.77 | 2.77 | -0.04 (-1.42%) | 90,700 |
4 Oct 2022 | USD | 2.81 | 2.829 | 2.7 | 2.81 | 2.81 | +0.03 (+1.08%) | 136,100 |
3 Oct 2022 | USD | 2.83 | 2.91 | 2.58 | 2.78 | 2.78 | -0.05 (-1.77%) | 313,500 |
30 Sep 2022 | USD | 3.06 | 3.077 | 2.82 | 2.83 | 2.83 | -0.26 (-8.41%) | 389,900 |
29 Sep 2022 | USD | 3.875 | 3.95 | 3.08 | 3.09 | 3.09 | -1.06 (-25.54%) | 1,196,300 |
28 Sep 2022 | USD | 3.91 | 4.46 | 3.67 | 4.15 | 4.15 | +0.25 (+6.41%) | 1,810,100 |
27 Sep 2022 | USD | 3.84 | 3.97 | 3.52 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,194,800 |
26 Sep 2022 | USD | 3.39 | 4.1 | 3.38 | 3.99 | 3.99 | +0.76 (+23.53%) | 2,799,900 |
23 Sep 2022 | USD | 3.09 | 3.46 | 2.907 | 3.23 | 3.23 | +0.11 (+3.53%) | 400,800 |
22 Sep 2022 | USD | 3.2 | 3.2 | 3.05 | 3.12 | 3.12 | -0.09 (-2.80%) | 89,000 |
21 Sep 2022 | USD | 3.24 | 3.25 | 3.05 | 3.21 | 3.21 | +0.08 (+2.56%) | 115,500 |
20 Sep 2022 | USD | 3.34 | 3.34 | 3.1 | 3.13 | 3.13 | -0.21 (-6.29%) | 107,300 |
19 Sep 2022 | USD | 3.31 | 3.536 | 3.28 | 3.34 | 3.34 | -0.08 (-2.34%) | 203,600 |