Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.265 | 3.285 | 2.94 | 3.23 | 3.23 | +0.09 (+2.87%) | 8,500 |
27 Oct 2022 | USD | 3.09 | 3.33 | 3.03 | 3.14 | 3.14 | +0.09 (+2.95%) | 21,500 |
26 Oct 2022 | USD | 3.05 | 3.14 | 3 | 3.05 | 3.05 | +0.12 (+4.10%) | 2,400 |
25 Oct 2022 | USD | 3 | 3.01 | 2.85 | 2.93 | 2.93 | +0.05 (+1.74%) | 122,800 |
24 Oct 2022 | USD | 2.96 | 3.11 | 2.855 | 2.88 | 2.88 | -0.09 (-3.03%) | 8,200 |
21 Oct 2022 | USD | 3.16 | 3.3 | 2.97 | 2.97 | 2.97 | -0.28 (-8.62%) | 52,500 |
20 Oct 2022 | USD | 3.06 | 3.421 | 3.05 | 3.25 | 3.25 | +0.15 (+4.84%) | 11,200 |
19 Oct 2022 | USD | 3.09 | 3.15 | 3.04 | 3.1 | 3.1 | -0.17 (-5.20%) | 28,600 |
18 Oct 2022 | USD | 3 | 3.343 | 3 | 3.27 | 3.27 | +0.16 (+5.14%) | 22,800 |
17 Oct 2022 | USD | 3 | 3.285 | 2.99 | 3.11 | 3.11 | +0.11 (+3.67%) | 7,300 |
14 Oct 2022 | USD | 3.237 | 3.265 | 3 | 3 | 3 | -0.27 (-8.26%) | 1,700 |
13 Oct 2022 | USD | 3.39 | 3.39 | 2.84 | 3.27 | 3.27 | -0.18 (-5.22%) | 26,700 |
12 Oct 2022 | USD | 3.09 | 3.45 | 3.03 | 3.45 | 3.45 | +0.37 (+12.01%) | 43,400 |
11 Oct 2022 | USD | 3.15 | 3.21 | 3.02 | 3.08 | 3.08 | -0.07 (-2.22%) | 13,900 |
10 Oct 2022 | USD | 3.2 | 3.534 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 11,800 |
7 Oct 2022 | USD | 3.343 | 3.71 | 3.19 | 3.2 | 3.2 | +0.08 (+2.56%) | 14,600 |
6 Oct 2022 | USD | 3.26 | 3.26 | 3.03 | 3.12 | 3.12 | -0.22 (-6.59%) | 9,000 |
5 Oct 2022 | USD | 3.4 | 3.4 | 3.27 | 3.34 | 3.34 | -0.08 (-2.34%) | 3,400 |
4 Oct 2022 | USD | 3.5 | 3.5 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 19,500 |
3 Oct 2022 | USD | 3.39 | 3.86 | 3.39 | 3.48 | 3.48 | +0.13 (+3.88%) | 18,100 |
30 Sep 2022 | USD | 3.39 | 3.601 | 3.35 | 3.35 | 3.35 | +0.29 (+9.48%) | 7,900 |
29 Sep 2022 | USD | 2.97 | 3.19 | 2.97 | 3.06 | 3.06 | +0.05 (+1.66%) | 6,900 |
28 Sep 2022 | USD | 3.06 | 3.18 | 2.99 | 3.01 | 3.01 | -0.09 (-2.90%) | 13,200 |
27 Sep 2022 | USD | 3.2 | 3.48 | 2.85 | 3.1 | 3.1 | -0.04 (-1.27%) | 73,000 |
26 Sep 2022 | USD | 3.26 | 3.48 | 3.14 | 3.14 | 3.14 | -0.26 (-7.65%) | 19,700 |
23 Sep 2022 | USD | 3.78 | 3.815 | 3.14 | 3.4 | 3.4 | -0.51 (-13.04%) | 26,000 |
22 Sep 2022 | USD | 3.89 | 3.96 | 3.8 | 3.91 | 3.91 | +0.02 (+0.51%) | 16,500 |
21 Sep 2022 | USD | 4 | 4.084 | 3.86 | 3.89 | 3.89 | -0.06 (-1.52%) | 16,600 |
20 Sep 2022 | USD | 4.02 | 4.05 | 3.88 | 3.95 | 3.95 | -0.13 (-3.19%) | 13,000 |
19 Sep 2022 | USD | 4.73 | 4.73 | 4.04 | 4.08 | 4.08 | -0.08 (-1.92%) | 20,500 |