Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 4.47 | 4.57 | 4.32 | 4.56 | 4.56 | +0.37 (+8.83%) | 2,398,700 |
31 Oct 2022 | USD | 4.4 | 4.49 | 4.1 | 4.19 | 4.19 | -0.25 (-5.63%) | 3,290,100 |
28 Oct 2022 | USD | 4.3 | 4.52 | 4.3 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,950,700 |
27 Oct 2022 | USD | 4.56 | 4.63 | 4.31 | 4.4 | 4.4 | -0.25 (-5.38%) | 1,660,300 |
26 Oct 2022 | USD | 4.4 | 4.97 | 4.4 | 4.65 | 4.65 | +0.21 (+4.73%) | 1,895,300 |
25 Oct 2022 | USD | 4.36 | 4.66 | 4.35 | 4.44 | 4.44 | +0.18 (+4.23%) | 1,558,500 |
24 Oct 2022 | USD | 4.72 | 4.8 | 4.07 | 4.26 | 4.26 | -1.08 (-20.22%) | 4,714,000 |
21 Oct 2022 | USD | 5.15 | 5.36 | 4.98 | 5.34 | 5.34 | +0.2 (+3.89%) | 917,100 |
20 Oct 2022 | USD | 5.08 | 5.51 | 5.07 | 5.14 | 5.14 | +0.11 (+2.19%) | 953,700 |
19 Oct 2022 | USD | 5.27 | 5.27 | 4.88 | 5.03 | 5.03 | -0.39 (-7.20%) | 1,102,000 |
18 Oct 2022 | USD | 6 | 6.02 | 5.39 | 5.42 | 5.42 | +0.04 (+0.74%) | 1,602,000 |
17 Oct 2022 | USD | 5.13 | 5.51 | 5.09 | 5.38 | 5.38 | +0.41 (+8.25%) | 1,452,700 |
14 Oct 2022 | USD | 4.86 | 5.15 | 4.74 | 4.97 | 4.97 | +0.2 (+4.19%) | 1,299,500 |
13 Oct 2022 | USD | 4.45 | 4.84 | 4.43 | 4.77 | 4.77 | +0.1 (+2.14%) | 824,500 |
12 Oct 2022 | USD | 4.53 | 4.73 | 4.37 | 4.67 | 4.67 | +0.14 (+3.09%) | 1,186,200 |
11 Oct 2022 | USD | 4.71 | 4.75 | 4.48 | 4.53 | 4.53 | -0.27 (-5.62%) | 1,548,400 |
10 Oct 2022 | USD | 5.09 | 5.16 | 4.72 | 4.8 | 4.8 | -0.33 (-6.43%) | 1,250,000 |
7 Oct 2022 | USD | 5.31 | 5.37 | 5.06 | 5.13 | 5.13 | -0.26 (-4.82%) | 1,142,700 |
6 Oct 2022 | USD | 5.51 | 5.58 | 5.28 | 5.39 | 5.39 | -0.18 (-3.23%) | 741,400 |
5 Oct 2022 | USD | 5.61 | 5.88 | 5.45 | 5.57 | 5.57 | -0.13 (-2.28%) | 865,200 |
4 Oct 2022 | USD | 5.8 | 5.84 | 5.61 | 5.7 | 5.7 | +0.14 (+2.52%) | 1,087,700 |
3 Oct 2022 | USD | 5.55 | 5.67 | 5.51 | 5.56 | 5.56 | +0.06 (+1.09%) | 988,000 |
30 Sep 2022 | USD | 5.34 | 5.69 | 5.29 | 5.5 | 5.5 | +0.18 (+3.38%) | 1,235,800 |
29 Sep 2022 | USD | 5.61 | 5.67 | 5.27 | 5.32 | 5.32 | -0.45 (-7.80%) | 1,623,900 |
28 Sep 2022 | USD | 5.76 | 5.85 | 5.68 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,793,200 |
27 Sep 2022 | USD | 5.76 | 5.98 | 5.76 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,266,100 |
26 Sep 2022 | USD | 5.8 | 5.92 | 5.51 | 5.74 | 5.74 | -0.06 (-1.03%) | 1,461,000 |
23 Sep 2022 | USD | 5.91 | 6 | 5.77 | 5.8 | 5.8 | -0.17 (-2.85%) | 1,002,300 |
22 Sep 2022 | USD | 6.14 | 6.22 | 5.94 | 5.97 | 5.97 | -0.11 (-1.81%) | 1,550,500 |
21 Sep 2022 | USD | 6.19 | 6.34 | 6 | 6.08 | 6.08 | -0.13 (-2.09%) | 1,424,400 |