Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.23 | 3.65 | 3.23 | 3.4 | 3.4 | -0.05 (-1.45%) | 8,200 |
3 Nov 2022 | USD | 3.165 | 3.5 | 3.165 | 3.45 | 3.45 | +0.28 (+8.83%) | 17,000 |
2 Nov 2022 | USD | 3.17 | 3.64 | 3.17 | 3.17 | 3.17 | -0.48 (-13.15%) | 13,300 |
1 Nov 2022 | USD | 3.6 | 3.65 | 3.6 | 3.65 | 3.65 | +0.11 (+3.11%) | 4,500 |
31 Oct 2022 | USD | 3.65 | 3.69 | 3.38 | 3.54 | 3.54 | +0.06 (+1.72%) | 13,000 |
28 Oct 2022 | USD | 3.48 | 3.58 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 6,700 |
27 Oct 2022 | USD | 3.5 | 3.505 | 3.47 | 3.48 | 3.48 | +0.17 (+5.14%) | 6,100 |
26 Oct 2022 | USD | 3.4 | 3.84 | 3.31 | 3.31 | 3.31 | -0.34 (-9.32%) | 34,300 |
25 Oct 2022 | USD | 3.755 | 3.984 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 8,100 |
24 Oct 2022 | USD | 4.11 | 4.11 | 3.5 | 3.7 | 3.7 | -0.222 (-5.66%) | 20,800 |
21 Oct 2022 | USD | 3.52 | 3.922 | 3.36 | 3.922 | 3.922 | +0.382 (+10.79%) | 5,700 |
20 Oct 2022 | USD | 3.3 | 3.595 | 3.3 | 3.54 | 3.54 | +0.15 (+4.42%) | 7,700 |
19 Oct 2022 | USD | 3.41 | 3.41 | 3.29 | 3.39 | 3.39 | +0.14 (+4.31%) | 3,600 |
18 Oct 2022 | USD | 3.053 | 3.25 | 3 | 3.25 | 3.25 | +0.2 (+6.56%) | 17,500 |
17 Oct 2022 | USD | 3.25 | 3.25 | 2.93 | 3.05 | 3.05 | +0.05 (+1.67%) | 7,200 |
14 Oct 2022 | USD | 3.23 | 3.23 | 3 | 3 | 3 | -0.113 (-3.63%) | 10,700 |
13 Oct 2022 | USD | 3.08 | 3.125 | 2.91 | 3.113 | 3.113 | -0.037 (-1.17%) | 6,400 |
12 Oct 2022 | USD | 3.215 | 3.215 | 2.95 | 3.15 | 3.15 | +0.23 (+7.88%) | 6,000 |
11 Oct 2022 | USD | 3.33 | 3.33 | 2.9 | 2.92 | 2.92 | -0.27 (-8.46%) | 14,400 |
10 Oct 2022 | USD | 3.37 | 3.4 | 3.19 | 3.19 | 3.19 | -0.2 (-5.90%) | 11,200 |
7 Oct 2022 | USD | 3.62 | 3.656 | 3.39 | 3.39 | 3.39 | -0.12 (-3.42%) | 3,900 |
6 Oct 2022 | USD | 3.46 | 3.6 | 3.46 | 3.51 | 3.51 | -0.09 (-2.50%) | 2,000 |
5 Oct 2022 | USD | 3.6 | 3.62 | 3.43 | 3.6 | 3.6 | +0.17 (+4.96%) | 16,400 |
4 Oct 2022 | USD | 3.62 | 3.8 | 3.32 | 3.43 | 3.43 | +0.001 (+0.03%) | 34,200 |
3 Oct 2022 | USD | 3.74 | 3.74 | 3.33 | 3.429 | 3.429 | -0.251 (-6.82%) | 14,700 |
30 Sep 2022 | USD | 3.75 | 3.88 | 3.541 | 3.68 | 3.68 | -0.072 (-1.93%) | 10,800 |
29 Sep 2022 | USD | 3.67 | 3.76 | 3.67 | 3.7525 | 3.7525 | +0.043 (+1.15%) | 3,178 |
28 Sep 2022 | USD | 3.595 | 3.758 | 3.508 | 3.71 | 3.71 | +0.18 (+5.10%) | 9,500 |
27 Sep 2022 | USD | 3.5 | 3.6 | 3.5 | 3.53 | 3.53 | +0.12 (+3.52%) | 10,400 |
26 Sep 2022 | USD | 3.64 | 3.649 | 3.41 | 3.41 | 3.41 | -0.231 (-6.34%) | 13,600 |