Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.59 | 3.71 | 3.515 | 3.67 | 3.67 | +0.12 (+3.38%) | 2,529,000 |
27 Oct 2022 | USD | 3.78 | 3.78 | 3.47 | 3.55 | 3.55 | -0.19 (-5.08%) | 6,710,000 |
26 Oct 2022 | USD | 3.82 | 3.895 | 3.64 | 3.74 | 3.74 | -0.12 (-3.11%) | 2,490,200 |
25 Oct 2022 | USD | 3.66 | 3.935 | 3.66 | 3.86 | 3.86 | +0.21 (+5.75%) | 2,818,700 |
24 Oct 2022 | USD | 3.71 | 3.71 | 3.39 | 3.65 | 3.65 | -0.04 (-1.08%) | 2,455,500 |
21 Oct 2022 | USD | 3.61 | 3.75 | 3.395 | 3.69 | 3.69 | +0.07 (+1.93%) | 3,486,500 |
20 Oct 2022 | USD | 3.68 | 3.895 | 3.535 | 3.62 | 3.62 | -0.02 (-0.55%) | 3,836,000 |
19 Oct 2022 | USD | 3.78 | 3.79 | 3.553 | 3.64 | 3.64 | -0.19 (-4.96%) | 1,724,900 |
18 Oct 2022 | USD | 3.96 | 4.07 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 1,332,800 |
17 Oct 2022 | USD | 3.77 | 4.035 | 3.72 | 3.83 | 3.83 | +0.12 (+3.23%) | 1,893,900 |
14 Oct 2022 | USD | 3.86 | 3.89 | 3.66 | 3.71 | 3.71 | -0.12 (-3.13%) | 1,387,300 |
13 Oct 2022 | USD | 3.68 | 3.91 | 3.59 | 3.83 | 3.83 | +0.04 (+1.06%) | 1,722,400 |
12 Oct 2022 | USD | 4.07 | 4.07 | 3.77 | 3.79 | 3.79 | -0.16 (-4.05%) | 2,528,800 |
11 Oct 2022 | USD | 4.04 | 4.1 | 3.905 | 3.95 | 3.95 | -0.12 (-2.95%) | 2,209,600 |
10 Oct 2022 | USD | 3.98 | 4.1 | 3.89 | 4.07 | 4.07 | +0.09 (+2.26%) | 1,560,900 |
7 Oct 2022 | USD | 4.15 | 4.19 | 3.94 | 3.98 | 3.98 | -0.24 (-5.69%) | 1,520,800 |
6 Oct 2022 | USD | 4.27 | 4.415 | 4.19 | 4.22 | 4.22 | -0.1 (-2.31%) | 841,600 |
5 Oct 2022 | USD | 4.28 | 4.375 | 4.11 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,151,300 |
4 Oct 2022 | USD | 4.28 | 4.38 | 4.195 | 4.35 | 4.35 | +0.23 (+5.58%) | 1,785,900 |
3 Oct 2022 | USD | 4.08 | 4.125 | 3.91 | 4.12 | 4.12 | +0.12 (+3%) | 2,156,600 |
30 Sep 2022 | USD | 4.19 | 4.25 | 3.97 | 4 | 4 | -0.14 (-3.38%) | 2,319,100 |
29 Sep 2022 | USD | 4.22 | 4.22 | 3.96 | 4.14 | 4.14 | -0.13 (-3.04%) | 2,099,000 |
28 Sep 2022 | USD | 3.94 | 4.32 | 3.94 | 4.27 | 4.27 | +0.36 (+9.21%) | 4,718,200 |
27 Sep 2022 | USD | 4.39 | 4.47 | 3.855 | 3.91 | 3.91 | -0.41 (-9.49%) | 7,096,700 |
26 Sep 2022 | USD | 4.39 | 4.585 | 4.28 | 4.32 | 4.32 | -0.065 (-1.48%) | 1,479,500 |
23 Sep 2022 | USD | 4.26 | 4.39 | 4.225 | 4.385 | 4.385 | +0.045 (+1.04%) | 2,247,300 |
22 Sep 2022 | USD | 4.45 | 4.58 | 4.27 | 4.34 | 4.34 | -0.2 (-4.41%) | 1,699,900 |
21 Sep 2022 | USD | 4.68 | 4.72 | 4.5 | 4.54 | 4.54 | -0.12 (-2.58%) | 1,870,300 |
20 Sep 2022 | USD | 4.89 | 4.915 | 4.58 | 4.66 | 4.66 | -0.31 (-6.24%) | 2,345,200 |
19 Sep 2022 | USD | 4.81 | 4.98 | 4.745 | 4.97 | 4.97 | +0.07 (+1.43%) | 1,906,000 |