Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 3.6 | 3.65 | 3.46 | 3.54 | 3.54 | -0.15 (-4.07%) | 15,200 |
28 Oct 2022 | USD | 3.68 | 3.79 | 3.53 | 3.69 | 3.69 | +0.14 (+3.94%) | 8,900 |
27 Oct 2022 | USD | 3.53 | 3.71 | 3.41 | 3.55 | 3.55 | -0.06 (-1.66%) | 118,200 |
26 Oct 2022 | USD | 3.7 | 3.76 | 3.59 | 3.61 | 3.61 | +0.11 (+3.14%) | 46,200 |
25 Oct 2022 | USD | 3.36 | 3.53 | 3.36 | 3.5 | 3.5 | 0.0 (0.0%) | 2,900 |
24 Oct 2022 | USD | 3.54 | 3.61 | 3.48 | 3.5 | 3.5 | -0.14 (-3.85%) | 37,300 |
21 Oct 2022 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
20 Oct 2022 | USD | 3.56 | 3.68 | 3.56 | 3.64 | 3.64 | +0.11 (+3.12%) | 12,100 |
19 Oct 2022 | USD | 3.59 | 3.65 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 14,300 |
18 Oct 2022 | USD | 3.59 | 3.69 | 3.55 | 3.56 | 3.56 | +0.05 (+1.42%) | 5,600 |
17 Oct 2022 | USD | 3.67 | 3.67 | 3.51 | 3.51 | 3.51 | -0.19 (-5.14%) | 7,900 |
14 Oct 2022 | USD | 3.75 | 3.75 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,900 |
13 Oct 2022 | USD | 3.51 | 3.73 | 3.4 | 3.68 | 3.68 | +0.16 (+4.55%) | 20,700 |
12 Oct 2022 | USD | 3.4 | 3.52 | 3.39 | 3.52 | 3.52 | +0.17 (+5.07%) | 16,700 |
11 Oct 2022 | USD | 3.34 | 3.45 | 3.22 | 3.35 | 3.35 | -0.02 (-0.59%) | 33,800 |
10 Oct 2022 | USD | 3.57 | 3.57 | 3.37 | 3.37 | 3.37 | -0.14 (-3.99%) | 3,000 |
7 Oct 2022 | USD | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -0.11 (-3.04%) | 21,900 |
6 Oct 2022 | USD | 3.64 | 3.7 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 2,400 |
5 Oct 2022 | USD | 3.69 | 3.7 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 10,200 |
4 Oct 2022 | USD | 3.74 | 3.8 | 3.71 | 3.71 | 3.71 | -0.02 (-0.54%) | 19,000 |
3 Oct 2022 | USD | 3.75 | 3.75 | 3.58 | 3.73 | 3.73 | 0.0 (0.0%) | 27,900 |
30 Sep 2022 | USD | 3.7 | 3.83 | 3.7 | 3.73 | 3.73 | +0.11 (+3.04%) | 21,500 |
29 Sep 2022 | USD | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -0.19 (-4.99%) | 16,200 |
28 Sep 2022 | USD | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -0.11 (-2.81%) | 9,700 |
27 Sep 2022 | USD | 3.82 | 3.96 | 3.8 | 3.92 | 3.92 | +0.12 (+3.16%) | 7,800 |
26 Sep 2022 | USD | 3.8 | 3.81 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 5,600 |
23 Sep 2022 | USD | 3.86 | 3.86 | 3.75 | 3.83 | 3.83 | -0.11 (-2.79%) | 13,600 |
22 Sep 2022 | USD | 4.06 | 4.06 | 3.91 | 3.94 | 3.94 | -0.36 (-8.37%) | 4,800 |
21 Sep 2022 | USD | 4.15 | 4.37 | 4.13 | 4.3 | 4.3 | -0.06 (-1.38%) | 21,300 |
20 Sep 2022 | USD | 4.05 | 4.36 | 4.05 | 4.36 | 4.36 | +0.18 (+4.31%) | 8,300 |