Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.4 | 3.53 | 3.4 | 3.46 | 3.46 | +0.08 (+2.37%) | 13,300 |
27 Oct 2022 | USD | 3.38 | 3.43 | 3.33 | 3.38 | 3.38 | -0.02 (-0.59%) | 8,800 |
26 Oct 2022 | USD | 3.35 | 3.44 | 3.27 | 3.4 | 3.4 | +0.1 (+3.03%) | 9,800 |
25 Oct 2022 | USD | 3.25 | 3.37 | 3.21 | 3.3 | 3.3 | +0.1 (+3.13%) | 16,400 |
24 Oct 2022 | USD | 3.4 | 3.4 | 3.165 | 3.2 | 3.2 | -0.15 (-4.48%) | 35,200 |
21 Oct 2022 | USD | 3.4 | 3.46 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 15,200 |
20 Oct 2022 | USD | 3.35 | 3.5 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 14,500 |
19 Oct 2022 | USD | 3.51 | 3.585 | 3.36 | 3.38 | 3.38 | -0.14 (-3.98%) | 38,900 |
18 Oct 2022 | USD | 3.43 | 3.576 | 3.43 | 3.52 | 3.52 | -0.04 (-1.12%) | 10,900 |
17 Oct 2022 | USD | 3.53 | 3.69 | 3.43 | 3.56 | 3.56 | -0.03 (-0.84%) | 27,500 |
14 Oct 2022 | USD | 3.56 | 3.6 | 3.408 | 3.59 | 3.59 | +0.13 (+3.76%) | 20,400 |
13 Oct 2022 | USD | 3.46 | 3.46 | 3.37 | 3.46 | 3.46 | +0.05 (+1.47%) | 9,600 |
12 Oct 2022 | USD | 3.505 | 3.577 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 10,900 |
11 Oct 2022 | USD | 3.62 | 3.62 | 3.38 | 3.44 | 3.44 | -0.18 (-4.97%) | 29,900 |
10 Oct 2022 | USD | 3.81 | 3.882 | 3.62 | 3.62 | 3.62 | -0.27 (-6.94%) | 12,200 |
7 Oct 2022 | USD | 3.9 | 3.962 | 3.77 | 3.89 | 3.89 | -0.089 (-2.24%) | 17,900 |
6 Oct 2022 | USD | 3.85 | 4 | 3.805 | 3.979 | 3.979 | +0.114 (+2.95%) | 53,500 |
5 Oct 2022 | USD | 3.81 | 3.95 | 3.81 | 3.865 | 3.865 | -0.045 (-1.15%) | 36,900 |
4 Oct 2022 | USD | 3.64 | 4 | 3.64 | 3.91 | 3.91 | +0.33 (+9.22%) | 93,600 |
3 Oct 2022 | USD | 3.65 | 3.665 | 3.523 | 3.58 | 3.58 | +0.01 (+0.28%) | 8,100 |
30 Sep 2022 | USD | 3.54 | 3.73 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 5,600 |
29 Sep 2022 | USD | 3.71 | 3.75 | 3.51 | 3.59 | 3.59 | -0.07 (-1.91%) | 19,900 |
28 Sep 2022 | USD | 3.4 | 3.72 | 3.4 | 3.66 | 3.66 | +0.19 (+5.48%) | 11,900 |
27 Sep 2022 | USD | 3.534 | 3.62 | 3.43 | 3.47 | 3.47 | -0.2 (-5.45%) | 28,100 |
26 Sep 2022 | USD | 3.865 | 3.865 | 3.54 | 3.67 | 3.67 | +0.06 (+1.66%) | 16,300 |
23 Sep 2022 | USD | 3.69 | 3.74 | 3.5 | 3.61 | 3.61 | -0.1 (-2.70%) | 57,600 |
22 Sep 2022 | USD | 3.75 | 3.92 | 3.67 | 3.71 | 3.71 | -0.13 (-3.39%) | 60,100 |
21 Sep 2022 | USD | 4.04 | 4.084 | 3.81 | 3.84 | 3.84 | -0.15 (-3.76%) | 21,400 |
20 Sep 2022 | USD | 4.25 | 4.3 | 3.94 | 3.99 | 3.99 | -0.277 (-6.49%) | 53,000 |
19 Sep 2022 | USD | 4.34 | 4.46 | 4.17 | 4.267 | 4.267 | -0.183 (-4.11%) | 40,900 |