Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2022 | USD | 4.33 | 4.59 | 4.27 | 4.41 | 4.41 | +0.04 (+0.92%) | 568,200 |
7 Nov 2022 | USD | 4.41 | 4.45 | 4.31 | 4.37 | 4.37 | -0.03 (-0.68%) | 440,100 |
4 Nov 2022 | USD | 4.39 | 4.49 | 4.28 | 4.4 | 4.4 | +0.04 (+0.92%) | 859,600 |
3 Nov 2022 | USD | 4.39 | 4.49 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 455,500 |
2 Nov 2022 | USD | 4.62 | 4.76 | 4.39 | 4.39 | 4.39 | -0.27 (-5.79%) | 453,000 |
1 Nov 2022 | USD | 4.77 | 4.88 | 4.65 | 4.66 | 4.66 | -0.09 (-1.89%) | 371,500 |
31 Oct 2022 | USD | 4.69 | 4.84 | 4.61 | 4.75 | 4.75 | +0.03 (+0.64%) | 380,300 |
28 Oct 2022 | USD | 4.62 | 4.77 | 4.53 | 4.72 | 4.72 | +0.15 (+3.28%) | 429,300 |
27 Oct 2022 | USD | 4.54 | 4.72 | 4.41 | 4.57 | 4.57 | +0.02 (+0.44%) | 321,000 |
26 Oct 2022 | USD | 4.3 | 4.66 | 4.23 | 4.55 | 4.55 | +0.25 (+5.81%) | 559,100 |
25 Oct 2022 | USD | 4.07 | 4.32 | 4.05 | 4.3 | 4.3 | +0.23 (+5.65%) | 566,700 |
24 Oct 2022 | USD | 4.2 | 4.2 | 3.9 | 4.07 | 4.07 | -0.23 (-5.35%) | 1,837,000 |
21 Oct 2022 | USD | 4.22 | 4.33 | 4.13 | 4.3 | 4.3 | +0.1 (+2.38%) | 293,000 |
20 Oct 2022 | USD | 4.26 | 4.38 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 271,900 |
19 Oct 2022 | USD | 4.38 | 4.4 | 4.19 | 4.26 | 4.26 | -0.16 (-3.62%) | 374,300 |
18 Oct 2022 | USD | 4.57 | 4.78 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 515,350 |
17 Oct 2022 | USD | 4.57 | 4.72 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 484,445 |
14 Oct 2022 | USD | 4.66 | 4.8 | 4.48 | 4.48 | 4.48 | -0.14 (-3.03%) | 756,000 |
13 Oct 2022 | USD | 4.05 | 4.76 | 4.05 | 4.62 | 4.62 | +0.13 (+2.90%) | 954,800 |
12 Oct 2022 | USD | 4.47 | 4.54 | 4.26 | 4.49 | 4.49 | +0.03 (+0.67%) | 653,800 |
11 Oct 2022 | USD | 4.6 | 4.67 | 4.37 | 4.46 | 4.46 | -0.13 (-2.83%) | 610,800 |
10 Oct 2022 | USD | 4.55 | 4.64 | 4.23 | 4.59 | 4.59 | +0.04 (+0.88%) | 985,200 |
7 Oct 2022 | USD | 4.8 | 4.83 | 4.5 | 4.55 | 4.55 | -0.3 (-6.19%) | 782,400 |
6 Oct 2022 | USD | 5.02 | 5.17 | 4.85 | 4.85 | 4.85 | -0.24 (-4.72%) | 723,100 |
5 Oct 2022 | USD | 5.23 | 5.26 | 4.93 | 5.09 | 5.09 | -0.21 (-3.96%) | 490,400 |
4 Oct 2022 | USD | 5.23 | 5.4 | 5.16 | 5.3 | 5.3 | +0.21 (+4.13%) | 633,200 |
3 Oct 2022 | USD | 5.08 | 5.14 | 4.87 | 5.09 | 5.09 | +0.11 (+2.21%) | 442,600 |
30 Sep 2022 | USD | 4.97 | 5.19 | 4.88 | 4.98 | 4.98 | -0.03 (-0.60%) | 840,000 |
29 Sep 2022 | USD | 5.23 | 5.23 | 4.92 | 5.01 | 5.01 | -0.29 (-5.47%) | 647,100 |
28 Sep 2022 | USD | 5.11 | 5.34 | 5.08 | 5.3 | 5.3 | +0.16 (+3.11%) | 543,200 |