Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 3.66 | 3.9 | 3.51 | 3.87 | 3.87 | +0.19 (+5.16%) | 56,900 |
20 Oct 2022 | USD | 4.04 | 4.08 | 3.6 | 3.68 | 3.68 | +0.01 (+0.27%) | 249,900 |
19 Oct 2022 | USD | 3.74 | 3.91 | 3.61 | 3.67 | 3.67 | -0.25 (-6.38%) | 52,300 |
18 Oct 2022 | USD | 3.86 | 3.99 | 3.79 | 3.92 | 3.92 | +0.08 (+2.08%) | 25,800 |
17 Oct 2022 | USD | 3.79 | 4.06 | 3.69 | 3.84 | 3.84 | +0.09 (+2.40%) | 61,500 |
14 Oct 2022 | USD | 4.05 | 4.12 | 3.72 | 3.75 | 3.75 | -0.2 (-5.06%) | 139,500 |
13 Oct 2022 | USD | 3.76 | 4.06 | 3.69 | 3.95 | 3.95 | +0.05 (+1.28%) | 52,000 |
12 Oct 2022 | USD | 3.86 | 3.94 | 3.46 | 3.9 | 3.9 | -0.02 (-0.51%) | 102,300 |
11 Oct 2022 | USD | 3.89 | 4.08 | 3.8 | 3.92 | 3.92 | -0.11 (-2.73%) | 42,500 |
10 Oct 2022 | USD | 4.05 | 4.08 | 3.87 | 4.03 | 4.03 | -0.04 (-0.98%) | 45,200 |
7 Oct 2022 | USD | 3.98 | 4.1 | 3.93 | 4.07 | 4.07 | +0.05 (+1.24%) | 133,200 |
6 Oct 2022 | USD | 4.07 | 4.24 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 34,300 |
5 Oct 2022 | USD | 4.04 | 4.15 | 3.88 | 4.08 | 4.08 | -0.05 (-1.21%) | 91,800 |
4 Oct 2022 | USD | 4.15 | 4.33 | 4.03 | 4.13 | 4.13 | -0.01 (-0.24%) | 69,100 |
3 Oct 2022 | USD | 4.32 | 4.68 | 4.07 | 4.14 | 4.14 | -0.13 (-3.04%) | 206,000 |
30 Sep 2022 | USD | 4.04 | 4.4 | 4.04 | 4.27 | 4.27 | +0.18 (+4.40%) | 92,900 |
29 Sep 2022 | USD | 4.31 | 4.4 | 4.06 | 4.09 | 4.09 | -0.28 (-6.41%) | 70,200 |
28 Sep 2022 | USD | 4.27 | 4.69 | 4.15 | 4.37 | 4.37 | +0.14 (+3.31%) | 111,200 |
27 Sep 2022 | USD | 4.16 | 4.35 | 4.16 | 4.23 | 4.23 | +0.14 (+3.42%) | 82,700 |
26 Sep 2022 | USD | 3.9 | 4.29 | 3.9 | 4.09 | 4.09 | +0.04 (+0.99%) | 121,900 |
23 Sep 2022 | USD | 4.25 | 4.25 | 3.81 | 4.05 | 4.05 | -0.25 (-5.81%) | 222,500 |
22 Sep 2022 | USD | 4.7 | 4.7 | 4.14 | 4.3 | 4.3 | -0.32 (-6.93%) | 197,400 |
21 Sep 2022 | USD | 4.74 | 4.81 | 4.5 | 4.62 | 4.62 | -0.07 (-1.49%) | 173,700 |
20 Sep 2022 | USD | 5.21 | 5.21 | 4.65 | 4.69 | 4.69 | -0.52 (-9.98%) | 223,500 |
19 Sep 2022 | USD | 5.69 | 5.69 | 5.15 | 5.21 | 5.21 | -0.48 (-8.44%) | 154,900 |
16 Sep 2022 | USD | 5.41 | 5.75 | 5.13 | 5.69 | 5.69 | +0.1 (+1.79%) | 392,900 |
15 Sep 2022 | USD | 5.46 | 5.64 | 5.3 | 5.59 | 5.59 | +0.12 (+2.19%) | 77,900 |
14 Sep 2022 | USD | 5.23 | 5.58 | 5.22 | 5.47 | 5.47 | +0.18 (+3.40%) | 56,200 |
13 Sep 2022 | USD | 5.39 | 5.51 | 5.18 | 5.29 | 5.29 | -0.33 (-5.87%) | 105,700 |
12 Sep 2022 | USD | 5.26 | 5.65 | 5.15 | 5.62 | 5.62 | +0.35 (+6.64%) | 146,500 |