Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 2.59 | 2.65 | 2.54 | 2.65 | 2.65 | +0.08 (+3.11%) | 1,292,000 |
27 Oct 2022 | USD | 2.72 | 2.74 | 2.56 | 2.57 | 2.57 | -0.14 (-5.17%) | 1,173,100 |
26 Oct 2022 | USD | 2.75 | 2.77 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 558,100 |
25 Oct 2022 | USD | 2.65 | 2.75 | 2.63 | 2.75 | 2.75 | +0.08 (+3.00%) | 803,100 |
24 Oct 2022 | USD | 2.69 | 2.69 | 2.61 | 2.67 | 2.67 | -0.03 (-1.11%) | 620,600 |
21 Oct 2022 | USD | 2.67 | 2.72 | 2.58 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,042,600 |
20 Oct 2022 | USD | 2.71 | 2.72 | 2.64 | 2.66 | 2.66 | -0.09 (-3.27%) | 824,400 |
19 Oct 2022 | USD | 2.78 | 2.79 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 609,300 |
18 Oct 2022 | USD | 2.82 | 2.82 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 1,040,400 |
17 Oct 2022 | USD | 2.72 | 2.77 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 780,800 |
14 Oct 2022 | USD | 2.68 | 2.72 | 2.65 | 2.7 | 2.7 | +0.04 (+1.50%) | 912,800 |
13 Oct 2022 | USD | 2.47 | 2.67 | 2.47 | 2.66 | 2.66 | +0.1 (+3.91%) | 941,800 |
12 Oct 2022 | USD | 2.49 | 2.57 | 2.47 | 2.56 | 2.56 | +0.04 (+1.59%) | 746,800 |
11 Oct 2022 | USD | 2.49 | 2.57 | 2.45 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,530,900 |
10 Oct 2022 | USD | 2.67 | 2.67 | 2.5 | 2.51 | 2.51 | -0.12 (-4.56%) | 787,500 |
7 Oct 2022 | USD | 2.61 | 2.66 | 2.57 | 2.63 | 2.63 | 0.0 (0.0%) | 855,100 |
6 Oct 2022 | USD | 2.71 | 2.72 | 2.59 | 2.63 | 2.63 | -0.08 (-2.95%) | 854,400 |
5 Oct 2022 | USD | 2.58 | 2.73 | 2.56 | 2.71 | 2.71 | +0.1 (+3.83%) | 1,326,900 |
4 Oct 2022 | USD | 2.6 | 2.66 | 2.57 | 2.61 | 2.61 | +0.09 (+3.57%) | 914,700 |
3 Oct 2022 | USD | 2.52 | 2.58 | 2.5 | 2.52 | 2.52 | +0.05 (+2.02%) | 797,100 |
30 Sep 2022 | USD | 2.45 | 2.54 | 2.45 | 2.47 | 2.47 | +0.05 (+2.07%) | 1,320,300 |
29 Sep 2022 | USD | 2.49 | 2.49 | 2.35 | 2.42 | 2.42 | -0.1 (-3.97%) | 1,667,600 |
28 Sep 2022 | USD | 2.58 | 2.58 | 2.5 | 2.52 | 2.52 | -0.09 (-3.45%) | 1,503,300 |
27 Sep 2022 | USD | 2.61 | 2.65 | 2.51 | 2.61 | 2.61 | +0.02 (+0.77%) | 1,604,600 |
26 Sep 2022 | USD | 2.71 | 2.75 | 2.57 | 2.59 | 2.59 | -0.18 (-6.50%) | 1,564,500 |
23 Sep 2022 | USD | 2.89 | 2.9 | 2.7 | 2.77 | 2.77 | -0.15 (-5.14%) | 1,463,600 |
22 Sep 2022 | USD | 3 | 3.05 | 2.89 | 2.92 | 2.92 | -0.09 (-2.99%) | 916,500 |
21 Sep 2022 | USD | 3.15 | 3.17 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 1,309,400 |
20 Sep 2022 | USD | 3.07 | 3.17 | 3.03 | 3.15 | 3.15 | +0.2 (+6.78%) | 1,303,600 |
19 Sep 2022 | USD | 3.02 | 3.03 | 2.92 | 2.95 | 2.95 | -0.1 (-3.28%) | 1,400,700 |