Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 4.37 | 4.38 | 4.2 | 4.23 | 4.23 | -0.1 (-2.31%) | 462,200 |
3 Nov 2022 | USD | 4.92 | 4.92 | 4.05 | 4.33 | 4.33 | -1.11 (-20.40%) | 1,689,600 |
2 Nov 2022 | USD | 5.55 | 5.65 | 5.38 | 5.44 | 5.44 | -0.09 (-1.63%) | 240,800 |
1 Nov 2022 | USD | 5.64 | 5.69 | 5.45 | 5.53 | 5.53 | -0.08 (-1.43%) | 227,700 |
31 Oct 2022 | USD | 5.71 | 5.815 | 5.57 | 5.61 | 5.61 | -0.08 (-1.41%) | 395,400 |
28 Oct 2022 | USD | 5.59 | 5.83 | 5.56 | 5.69 | 5.69 | +0.12 (+2.15%) | 361,500 |
27 Oct 2022 | USD | 5.62 | 5.72 | 5.57 | 5.57 | 5.57 | -0.03 (-0.54%) | 283,300 |
26 Oct 2022 | USD | 5.62 | 5.83 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 295,500 |
25 Oct 2022 | USD | 5.49 | 5.69 | 5.48 | 5.65 | 5.65 | +0.18 (+3.29%) | 306,200 |
24 Oct 2022 | USD | 5.53 | 5.59 | 5.39 | 5.47 | 5.47 | -0.12 (-2.15%) | 325,900 |
21 Oct 2022 | USD | 5.54 | 5.67 | 5.445 | 5.59 | 5.59 | +0.1 (+1.82%) | 225,300 |
20 Oct 2022 | USD | 5.37 | 5.695 | 5.31 | 5.49 | 5.49 | +0.11 (+2.04%) | 428,900 |
19 Oct 2022 | USD | 5.29 | 5.58 | 5.27 | 5.38 | 5.38 | +0.09 (+1.70%) | 322,500 |
18 Oct 2022 | USD | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | +0.23 (+4.55%) | 266,700 |
17 Oct 2022 | USD | 4.88 | 5.075 | 4.87 | 5.06 | 5.06 | +0.29 (+6.08%) | 364,400 |
14 Oct 2022 | USD | 4.79 | 4.851 | 4.64 | 4.77 | 4.77 | 0.0 (0.0%) | 218,600 |
13 Oct 2022 | USD | 4.53 | 4.775 | 4.52 | 4.77 | 4.77 | +0.19 (+4.15%) | 304,400 |
12 Oct 2022 | USD | 4.64 | 4.64 | 4.52 | 4.58 | 4.58 | -0.04 (-0.87%) | 164,100 |
11 Oct 2022 | USD | 4.59 | 4.655 | 4.545 | 4.62 | 4.62 | +0.02 (+0.43%) | 228,800 |
10 Oct 2022 | USD | 4.68 | 4.68 | 4.545 | 4.6 | 4.6 | -0.11 (-2.34%) | 134,200 |
7 Oct 2022 | USD | 4.76 | 4.76 | 4.595 | 4.71 | 4.71 | -0.09 (-1.88%) | 294,900 |
6 Oct 2022 | USD | 4.89 | 4.995 | 4.78 | 4.8 | 4.8 | -0.11 (-2.24%) | 202,100 |
5 Oct 2022 | USD | 4.97 | 5.04 | 4.87 | 4.91 | 4.91 | -0.13 (-2.58%) | 194,500 |
4 Oct 2022 | USD | 5.07 | 5.09 | 4.9 | 5.04 | 5.04 | +0.05 (+1.00%) | 363,300 |
3 Oct 2022 | USD | 4.74 | 5.03 | 4.69 | 4.99 | 4.99 | +0.33 (+7.08%) | 376,700 |
30 Sep 2022 | USD | 4.78 | 4.87 | 4.65 | 4.66 | 4.66 | -0.18 (-3.72%) | 228,600 |
29 Sep 2022 | USD | 4.84 | 4.88 | 4.74 | 4.84 | 4.84 | -0.09 (-1.83%) | 308,800 |
28 Sep 2022 | USD | 4.81 | 4.97 | 4.79 | 4.93 | 4.93 | +0.11 (+2.28%) | 235,800 |
27 Sep 2022 | USD | 4.79 | 4.93 | 4.75 | 4.82 | 4.82 | +0.06 (+1.26%) | 324,300 |
26 Sep 2022 | USD | 4.74 | 4.91 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 289,000 |