Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2022 | USD | 2.99 | 3.03 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 156,400 |
4 Nov 2022 | USD | 2.95 | 2.95 | 2.78 | 2.91 | 2.91 | -0.01 (-0.34%) | 74,600 |
3 Nov 2022 | USD | 2.87 | 2.95 | 2.834 | 2.92 | 2.92 | +0.06 (+2.10%) | 40,100 |
2 Nov 2022 | USD | 2.86 | 2.95 | 2.822 | 2.86 | 2.86 | 0.0 (0.0%) | 47,000 |
1 Nov 2022 | USD | 2.95 | 2.95 | 2.82 | 2.86 | 2.86 | -0.05 (-1.72%) | 58,700 |
31 Oct 2022 | USD | 2.89 | 3.04 | 2.86 | 2.91 | 2.91 | -0.01 (-0.34%) | 100,500 |
28 Oct 2022 | USD | 2.98 | 3.045 | 2.88 | 2.92 | 2.92 | -0.08 (-2.67%) | 88,500 |
27 Oct 2022 | USD | 3.01 | 3.06 | 2.96 | 3 | 3 | -0.01 (-0.33%) | 86,900 |
26 Oct 2022 | USD | 3.09 | 3.17 | 2.965 | 3.01 | 3.01 | -0.08 (-2.59%) | 67,400 |
25 Oct 2022 | USD | 2.98 | 3.2 | 2.98 | 3.09 | 3.09 | +0.07 (+2.32%) | 106,900 |
24 Oct 2022 | USD | 3.06 | 3.07 | 2.93 | 3.02 | 3.02 | -0.04 (-1.31%) | 66,200 |
21 Oct 2022 | USD | 2.95 | 3.06 | 2.87 | 3.06 | 3.06 | +0.13 (+4.44%) | 72,000 |
20 Oct 2022 | USD | 3.01 | 3.06 | 2.89 | 2.93 | 2.93 | -0.1 (-3.30%) | 65,500 |
19 Oct 2022 | USD | 2.84 | 3.04 | 2.77 | 3.03 | 3.03 | +0.19 (+6.69%) | 145,000 |
18 Oct 2022 | USD | 2.83 | 3.07 | 2.81 | 2.84 | 2.84 | +0.05 (+1.79%) | 181,700 |
17 Oct 2022 | USD | 3.09 | 3.17 | 2.76 | 2.79 | 2.79 | -0.29 (-9.42%) | 632,600 |
14 Oct 2022 | USD | 2.9 | 3.12 | 2.83 | 3.08 | 3.08 | +0.14 (+4.76%) | 826,200 |
13 Oct 2022 | USD | 2.5 | 2.94 | 2.5 | 2.94 | 2.94 | +0.36 (+13.95%) | 170,600 |
12 Oct 2022 | USD | 2.62 | 2.72 | 2.5 | 2.58 | 2.58 | -0.03 (-1.15%) | 286,900 |
11 Oct 2022 | USD | 2.67 | 2.775 | 2.61 | 2.61 | 2.61 | -0.09 (-3.33%) | 159,400 |
10 Oct 2022 | USD | 2.93 | 2.97 | 2.66 | 2.7 | 2.7 | -0.16 (-5.59%) | 132,500 |
7 Oct 2022 | USD | 2.93 | 3.09 | 2.8 | 2.86 | 2.86 | -0.14 (-4.67%) | 242,700 |
6 Oct 2022 | USD | 3.14 | 3.299 | 2.99 | 3 | 3 | -0.14 (-4.46%) | 193,400 |
5 Oct 2022 | USD | 3.15 | 3.25 | 3.062 | 3.14 | 3.14 | -0.06 (-1.88%) | 176,400 |
4 Oct 2022 | USD | 3.11 | 3.37 | 3.1 | 3.2 | 3.2 | +0.11 (+3.56%) | 345,700 |
3 Oct 2022 | USD | 3.05 | 3.139 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 169,600 |
30 Sep 2022 | USD | 3.27 | 3.28 | 3.03 | 3.07 | 3.07 | -0.19 (-5.83%) | 104,500 |
29 Sep 2022 | USD | 3.25 | 3.36 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 173,500 |
28 Sep 2022 | USD | 3.39 | 3.39 | 3.22 | 3.32 | 3.32 | +0.03 (+0.91%) | 122,400 |
27 Sep 2022 | USD | 3.3 | 3.42 | 3.23 | 3.29 | 3.29 | +0.07 (+2.17%) | 82,000 |