Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 5.42 | 5.42 | 5.228 | 5.3 | 5.3 | +0.11 (+2.12%) | 65,900 |
28 Oct 2022 | USD | 5.24 | 5.44 | 5.14 | 5.19 | 5.19 | 0.0 (0.0%) | 65,800 |
27 Oct 2022 | USD | 5.18 | 5.46 | 5.13 | 5.19 | 5.19 | +0.11 (+2.17%) | 128,200 |
26 Oct 2022 | USD | 4.94 | 5.18 | 4.92 | 5.08 | 5.08 | +0.17 (+3.46%) | 59,700 |
25 Oct 2022 | USD | 4.81 | 4.99 | 4.7 | 4.91 | 4.91 | +0.51 (+11.59%) | 62,400 |
24 Oct 2022 | USD | 4.62 | 4.76 | 4.4 | 4.4 | 4.4 | -0.27 (-5.78%) | 52,400 |
21 Oct 2022 | USD | 4.51 | 4.82 | 4.5 | 4.67 | 4.67 | +0.08 (+1.74%) | 50,500 |
20 Oct 2022 | USD | 5.41 | 5.44 | 4.492 | 4.59 | 4.59 | -0.82 (-15.16%) | 106,900 |
19 Oct 2022 | USD | 4.8 | 5.48 | 4.76 | 5.41 | 5.41 | +0.69 (+14.62%) | 185,400 |
18 Oct 2022 | USD | 4.52 | 4.83 | 4.51 | 4.72 | 4.72 | +0.26 (+5.83%) | 80,600 |
17 Oct 2022 | USD | 4.45 | 4.626 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 67,700 |
14 Oct 2022 | USD | 4.27 | 4.65 | 4.224 | 4.4 | 4.4 | +0.21 (+5.01%) | 90,100 |
13 Oct 2022 | USD | 3.91 | 4.22 | 3.885 | 4.19 | 4.19 | +0.31 (+7.99%) | 44,000 |
12 Oct 2022 | USD | 3.68 | 4.045 | 3.68 | 3.88 | 3.88 | +0.29 (+8.08%) | 33,900 |
11 Oct 2022 | USD | 3.79 | 3.9 | 3.59 | 3.59 | 3.59 | -0.2 (-5.28%) | 36,400 |
10 Oct 2022 | USD | 4.07 | 4.07 | 3.758 | 3.79 | 3.79 | -0.21 (-5.25%) | 18,200 |
7 Oct 2022 | USD | 4.11 | 4.122 | 3.925 | 4 | 4 | -0.03 (-0.74%) | 35,900 |
6 Oct 2022 | USD | 4 | 4.13 | 3.99 | 4.03 | 4.03 | +0.21 (+5.50%) | 54,500 |
5 Oct 2022 | USD | 3.99 | 4 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 59,800 |
4 Oct 2022 | USD | 4 | 4.15 | 3.82 | 3.87 | 3.87 | -0.21 (-5.15%) | 18,400 |
3 Oct 2022 | USD | 3.86 | 4.12 | 3.74 | 4.08 | 4.08 | +0.21 (+5.43%) | 21,000 |
30 Sep 2022 | USD | 3.91 | 4.11 | 3.75 | 3.87 | 3.87 | -0.09 (-2.27%) | 13,200 |
29 Sep 2022 | USD | 4.03 | 4.2 | 3.68 | 3.96 | 3.96 | -0.09 (-2.22%) | 108,600 |
28 Sep 2022 | USD | 3.99 | 4.21 | 3.99 | 4.05 | 4.05 | -0.07 (-1.70%) | 10,700 |
27 Sep 2022 | USD | 4 | 4.14 | 4 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,100 |
26 Sep 2022 | USD | 3.97 | 4.11 | 3.96 | 4.11 | 4.11 | +0.18 (+4.58%) | 15,100 |
23 Sep 2022 | USD | 4.08 | 4.17 | 3.88 | 3.93 | 3.93 | -0.22 (-5.30%) | 23,200 |
22 Sep 2022 | USD | 4.085 | 4.19 | 4.06 | 4.15 | 4.15 | +0.15 (+3.75%) | 10,100 |
21 Sep 2022 | USD | 4 | 4.061 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 8,700 |
20 Sep 2022 | USD | 3.98 | 4.12 | 3.98 | 3.98 | 3.98 | +0.01 (+0.25%) | 19,100 |