Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 4.93 | 5.2 | 4.84 | 5.12 | 5.12 | +0.28 (+5.79%) | 2,258,700 |
26 Oct 2022 | USD | 4.69 | 4.85 | 4.64 | 4.84 | 4.84 | +0.06 (+1.26%) | 2,145,200 |
25 Oct 2022 | USD | 4.44 | 4.78 | 4.31 | 4.78 | 4.78 | +0.33 (+7.42%) | 1,782,900 |
24 Oct 2022 | USD | 4.47 | 4.475 | 4.1 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,274,700 |
21 Oct 2022 | USD | 4.32 | 4.45 | 4.195 | 4.44 | 4.44 | +0.09 (+2.07%) | 583,700 |
20 Oct 2022 | USD | 4.27 | 4.55 | 4.21 | 4.35 | 4.35 | +0.08 (+1.87%) | 539,000 |
19 Oct 2022 | USD | 4.52 | 4.54 | 4.24 | 4.27 | 4.27 | -0.26 (-5.74%) | 593,300 |
18 Oct 2022 | USD | 4.55 | 4.63 | 4.455 | 4.53 | 4.53 | +0.07 (+1.57%) | 1,126,400 |
17 Oct 2022 | USD | 4.75 | 4.75 | 4.305 | 4.46 | 4.46 | -0.12 (-2.62%) | 843,100 |
14 Oct 2022 | USD | 4.63 | 4.63 | 4.385 | 4.58 | 4.58 | -0.02 (-0.43%) | 950,400 |
13 Oct 2022 | USD | 4.29 | 4.61 | 4.23 | 4.6 | 4.6 | +0.18 (+4.07%) | 660,700 |
12 Oct 2022 | USD | 4.36 | 4.51 | 4.28 | 4.42 | 4.42 | +0.1 (+2.31%) | 1,769,100 |
11 Oct 2022 | USD | 4.42 | 4.44 | 4.11 | 4.32 | 4.32 | -0.1 (-2.26%) | 1,056,700 |
10 Oct 2022 | USD | 4.45 | 4.6 | 4.34 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,088,900 |
7 Oct 2022 | USD | 4.48 | 4.6 | 4.335 | 4.4 | 4.4 | -0.13 (-2.87%) | 1,566,700 |
6 Oct 2022 | USD | 4.05 | 4.545 | 3.96 | 4.53 | 4.53 | +0.47 (+11.58%) | 2,318,700 |
5 Oct 2022 | USD | 3.57 | 4.07 | 3.57 | 4.06 | 4.06 | +0.42 (+11.54%) | 2,559,900 |
4 Oct 2022 | USD | 3.36 | 3.66 | 3.36 | 3.64 | 3.64 | +0.28 (+8.33%) | 818,600 |
3 Oct 2022 | USD | 3.18 | 3.39 | 3.18 | 3.36 | 3.36 | +0.14 (+4.35%) | 486,700 |
30 Sep 2022 | USD | 3.14 | 3.335 | 3.14 | 3.22 | 3.22 | +0.05 (+1.58%) | 796,700 |
29 Sep 2022 | USD | 3.28 | 3.28 | 3.14 | 3.17 | 3.17 | -0.16 (-4.80%) | 677,093 |
28 Sep 2022 | USD | 3.11 | 3.36 | 3.11 | 3.33 | 3.33 | +0.22 (+7.07%) | 610,400 |
27 Sep 2022 | USD | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | +0.16 (+5.42%) | 464,600 |
26 Sep 2022 | USD | 2.98 | 3.12 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 415,100 |
23 Sep 2022 | USD | 3.01 | 3.085 | 2.87 | 2.99 | 2.99 | -0.07 (-2.29%) | 871,500 |
22 Sep 2022 | USD | 3.16 | 3.19 | 2.995 | 3.06 | 3.06 | -0.12 (-3.77%) | 604,700 |
21 Sep 2022 | USD | 3.29 | 3.305 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 595,100 |
20 Sep 2022 | USD | 3.17 | 3.29 | 3.15 | 3.26 | 3.26 | 0.0 (0.0%) | 448,700 |
19 Sep 2022 | USD | 3.2 | 3.293 | 3.1 | 3.26 | 3.26 | +0.01 (+0.31%) | 628,500 |
16 Sep 2022 | USD | 3.42 | 3.43 | 3.15 | 3.25 | 3.25 | -0.25 (-7.14%) | 2,277,700 |