Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 4.45 | 4.474 | 4.22 | 4.29 | 4.29 | -0.12 (-2.72%) | 40,600 |
3 Nov 2022 | USD | 4.51 | 4.64 | 4.22 | 4.41 | 4.41 | -0.19 (-4.13%) | 41,500 |
2 Nov 2022 | USD | 4.68 | 4.71 | 4.35 | 4.6 | 4.6 | -0.09 (-1.92%) | 24,700 |
1 Nov 2022 | USD | 4.86 | 4.95 | 4.42 | 4.69 | 4.69 | -0.12 (-2.49%) | 56,300 |
31 Oct 2022 | USD | 4.75 | 4.9 | 4.67 | 4.81 | 4.81 | -0.02 (-0.41%) | 26,900 |
28 Oct 2022 | USD | 4.4 | 4.83 | 4.4 | 4.83 | 4.83 | +0.5 (+11.55%) | 111,300 |
27 Oct 2022 | USD | 4.33 | 4.54 | 4.05 | 4.33 | 4.33 | +0.02 (+0.46%) | 119,100 |
26 Oct 2022 | USD | 4.44 | 4.701 | 4.1 | 4.31 | 4.31 | -0.12 (-2.71%) | 206,100 |
25 Oct 2022 | USD | 3.98 | 4.58 | 3.81 | 4.43 | 4.43 | +0.42 (+10.47%) | 203,300 |
24 Oct 2022 | USD | 4.09 | 4.19 | 3.8 | 4.01 | 4.01 | -0.11 (-2.67%) | 62,900 |
21 Oct 2022 | USD | 3.95 | 4.19 | 3.94 | 4.12 | 4.12 | +0.26 (+6.74%) | 14,800 |
20 Oct 2022 | USD | 3.97 | 4.1 | 3.74 | 3.86 | 3.86 | -0.14 (-3.50%) | 117,000 |
19 Oct 2022 | USD | 4.15 | 4.158 | 3.8 | 4 | 4 | -0.15 (-3.61%) | 89,700 |
18 Oct 2022 | USD | 4.11 | 4.22 | 3.92 | 4.15 | 4.15 | +0.11 (+2.72%) | 120,700 |
17 Oct 2022 | USD | 4.162 | 4.21 | 4.02 | 4.04 | 4.04 | +0.23 (+6.04%) | 67,600 |
14 Oct 2022 | USD | 3.89 | 3.91 | 3.72 | 3.81 | 3.81 | -0.05 (-1.30%) | 32,700 |
13 Oct 2022 | USD | 3.76 | 3.96 | 3.6 | 3.86 | 3.86 | -0.05 (-1.28%) | 50,800 |
12 Oct 2022 | USD | 3.71 | 4.06 | 3.61 | 3.91 | 3.91 | +0.145 (+3.85%) | 80,700 |
11 Oct 2022 | USD | 3.82 | 3.84 | 3.48 | 3.765 | 3.765 | -0.085 (-2.21%) | 115,200 |
10 Oct 2022 | USD | 3.95 | 4.28 | 3.77 | 3.85 | 3.85 | -0.08 (-2.04%) | 78,600 |
7 Oct 2022 | USD | 3.87 | 4.08 | 3.86 | 3.93 | 3.93 | -0.03 (-0.76%) | 186,100 |
6 Oct 2022 | USD | 4.03 | 4.1 | 3.87 | 3.96 | 3.96 | -0.08 (-1.98%) | 109,900 |
5 Oct 2022 | USD | 4.08 | 4.215 | 3.91 | 4.04 | 4.04 | -0.04 (-0.98%) | 62,300 |
4 Oct 2022 | USD | 3.95 | 4.18 | 3.93 | 4.08 | 4.08 | +0.15 (+3.82%) | 75,300 |
3 Oct 2022 | USD | 4.06 | 4.23 | 3.84 | 3.93 | 3.93 | -0.05 (-1.26%) | 64,700 |
30 Sep 2022 | USD | 4 | 4.09 | 3.73 | 3.98 | 3.98 | +0.08 (+2.05%) | 57,200 |
29 Sep 2022 | USD | 4.25 | 4.27 | 3.9 | 3.9 | 3.9 | -0.36 (-8.45%) | 49,700 |
28 Sep 2022 | USD | 4.2 | 4.35 | 4.126 | 4.26 | 4.26 | +0.15 (+3.65%) | 29,800 |
27 Sep 2022 | USD | 4.02 | 4.32 | 3.785 | 4.11 | 4.11 | +0.09 (+2.24%) | 74,300 |
26 Sep 2022 | USD | 4.27 | 4.32 | 3.86 | 4.02 | 4.02 | -0.34 (-7.80%) | 49,100 |