Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.6 | 3.98 | 3.5 | 3.85 | 3.85 | +0.26 (+7.24%) | 190,100 |
27 Oct 2022 | USD | 3.53 | 3.66 | 3.52 | 3.59 | 3.59 | +0.06 (+1.70%) | 94,500 |
26 Oct 2022 | USD | 3.4 | 3.626 | 3.4 | 3.53 | 3.53 | +0.1 (+2.92%) | 48,200 |
25 Oct 2022 | USD | 3.29 | 3.54 | 3.25 | 3.43 | 3.43 | +0.11 (+3.31%) | 148,300 |
24 Oct 2022 | USD | 3.26 | 3.33 | 3.11 | 3.32 | 3.32 | +0.04 (+1.22%) | 58,300 |
21 Oct 2022 | USD | 3.4 | 3.4 | 3.16 | 3.28 | 3.28 | -0.12 (-3.53%) | 229,500 |
20 Oct 2022 | USD | 3.48 | 3.48 | 3.36 | 3.4 | 3.4 | -0.12 (-3.41%) | 81,000 |
19 Oct 2022 | USD | 3.55 | 3.67 | 3.46 | 3.52 | 3.52 | -0.04 (-1.12%) | 36,500 |
18 Oct 2022 | USD | 3.69 | 3.73 | 3.5 | 3.56 | 3.56 | -0.11 (-3.00%) | 141,600 |
17 Oct 2022 | USD | 3.6 | 3.73 | 3.56 | 3.67 | 3.67 | +0.08 (+2.23%) | 97,000 |
14 Oct 2022 | USD | 3.82 | 3.92 | 3.577 | 3.59 | 3.59 | -0.3 (-7.71%) | 212,000 |
13 Oct 2022 | USD | 3.83 | 3.96 | 3.7 | 3.89 | 3.89 | -0.05 (-1.27%) | 114,000 |
12 Oct 2022 | USD | 3.99 | 4.067 | 3.89 | 3.94 | 3.94 | -0.05 (-1.25%) | 74,100 |
11 Oct 2022 | USD | 3.98 | 4.15 | 3.86 | 3.99 | 3.99 | -0.03 (-0.75%) | 52,000 |
10 Oct 2022 | USD | 4.2 | 4.2 | 4 | 4.02 | 4.02 | -0.23 (-5.41%) | 105,300 |
7 Oct 2022 | USD | 4.28 | 4.35 | 4.15 | 4.25 | 4.25 | -0.03 (-0.70%) | 77,500 |
6 Oct 2022 | USD | 4.45 | 4.56 | 4.27 | 4.28 | 4.28 | -0.2 (-4.46%) | 121,100 |
5 Oct 2022 | USD | 4.4 | 4.556 | 4.33 | 4.48 | 4.48 | +0.02 (+0.45%) | 104,600 |
4 Oct 2022 | USD | 4.43 | 4.516 | 4.295 | 4.46 | 4.46 | +0.1 (+2.29%) | 70,200 |
3 Oct 2022 | USD | 4.25 | 4.4 | 4.25 | 4.36 | 4.36 | +0.17 (+4.06%) | 103,100 |
30 Sep 2022 | USD | 4.16 | 4.43 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 169,600 |
29 Sep 2022 | USD | 4.01 | 4.21 | 3.94 | 4.19 | 4.19 | +0.2 (+5.01%) | 188,000 |
28 Sep 2022 | USD | 3.93 | 4.01 | 3.72 | 3.99 | 3.99 | +0.22 (+5.84%) | 68,600 |
27 Sep 2022 | USD | 3.88 | 3.985 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 133,400 |
26 Sep 2022 | USD | 3.82 | 4.1 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 83,400 |
23 Sep 2022 | USD | 4.14 | 4.14 | 3.85 | 3.93 | 3.93 | -0.33 (-7.75%) | 112,800 |
22 Sep 2022 | USD | 4.45 | 4.45 | 4.19 | 4.26 | 4.26 | -0.14 (-3.18%) | 120,700 |
21 Sep 2022 | USD | 4.47 | 4.54 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 102,100 |
20 Sep 2022 | USD | 4.29 | 4.45 | 4.29 | 4.41 | 4.41 | +0.08 (+1.85%) | 205,800 |
19 Sep 2022 | USD | 4.39 | 4.45 | 4.255 | 4.33 | 4.33 | +0.06 (+1.41%) | 69,300 |