Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 5.05 | 5.05 | 4.52 | 4.74 | 4.74 | -0.22 (-4.44%) | 28,300 |
27 Oct 2022 | USD | 4.7 | 5 | 4.4 | 4.96 | 4.96 | +0.2 (+4.20%) | 39,700 |
26 Oct 2022 | USD | 4.82 | 5 | 4.69 | 4.76 | 4.76 | 0.0 (0.0%) | 22,600 |
25 Oct 2022 | USD | 4.68 | 4.98 | 4.68 | 4.76 | 4.76 | -0.08 (-1.65%) | 48,200 |
24 Oct 2022 | USD | 4.94 | 4.98 | 4.66 | 4.84 | 4.84 | -0.11 (-2.22%) | 43,100 |
21 Oct 2022 | USD | 4.54 | 4.95 | 4.34 | 4.95 | 4.95 | +0.39 (+8.55%) | 41,600 |
20 Oct 2022 | USD | 4.48 | 4.59 | 4.4 | 4.56 | 4.56 | +0.15 (+3.40%) | 44,800 |
19 Oct 2022 | USD | 4.39 | 4.6 | 4.338 | 4.41 | 4.41 | +0.02 (+0.46%) | 36,300 |
18 Oct 2022 | USD | 4.28 | 4.524 | 4.261 | 4.39 | 4.39 | +0.19 (+4.52%) | 27,700 |
17 Oct 2022 | USD | 4.38 | 4.484 | 4.135 | 4.2 | 4.2 | -0.23 (-5.19%) | 58,900 |
14 Oct 2022 | USD | 4.5 | 4.59 | 4.38 | 4.43 | 4.43 | -0.06 (-1.34%) | 22,400 |
13 Oct 2022 | USD | 4.3 | 4.5 | 4.1 | 4.49 | 4.49 | +0.12 (+2.75%) | 64,300 |
12 Oct 2022 | USD | 4.47 | 4.63 | 4.3 | 4.37 | 4.37 | -0.12 (-2.67%) | 58,400 |
11 Oct 2022 | USD | 4.61 | 4.79 | 4.46 | 4.49 | 4.49 | -0.12 (-2.60%) | 42,800 |
10 Oct 2022 | USD | 5.16 | 5.248 | 4.34 | 4.61 | 4.61 | -0.64 (-12.19%) | 154,400 |
7 Oct 2022 | USD | 5.32 | 5.41 | 5.22 | 5.25 | 5.25 | -0.179 (-3.30%) | 37,500 |
6 Oct 2022 | USD | 5.42 | 5.55 | 5.293 | 5.429 | 5.429 | +0.039 (+0.72%) | 21,100 |
5 Oct 2022 | USD | 5.59 | 5.59 | 5.181 | 5.39 | 5.39 | -0.07 (-1.28%) | 51,200 |
4 Oct 2022 | USD | 5.884 | 5.884 | 5.17 | 5.46 | 5.46 | -0.05 (-0.91%) | 57,600 |
3 Oct 2022 | USD | 5.3 | 5.615 | 5.15 | 5.51 | 5.51 | +0.22 (+4.16%) | 47,200 |
30 Sep 2022 | USD | 5.21 | 5.5 | 5.21 | 5.29 | 5.29 | +0.08 (+1.54%) | 34,500 |
29 Sep 2022 | USD | 5.43 | 5.76 | 5.17 | 5.21 | 5.21 | -0.89 (-14.59%) | 162,500 |
28 Sep 2022 | USD | 5.85 | 6.25 | 5.846 | 6.1 | 6.1 | +0.25 (+4.27%) | 194,200 |
27 Sep 2022 | USD | 5.75 | 5.95 | 5.6 | 5.85 | 5.85 | +0.11 (+1.92%) | 32,700 |
26 Sep 2022 | USD | 5.61 | 5.8 | 5.52 | 5.74 | 5.74 | +0.07 (+1.23%) | 40,500 |
23 Sep 2022 | USD | 5.74 | 5.775 | 5.52 | 5.67 | 5.67 | -0.09 (-1.56%) | 89,700 |
22 Sep 2022 | USD | 5.73 | 5.79 | 5.5338 | 5.76 | 5.76 | -0.02 (-0.35%) | 92,935 |
21 Sep 2022 | USD | 5.903 | 5.98 | 5.75 | 5.78 | 5.78 | -0.14 (-2.36%) | 56,300 |
20 Sep 2022 | USD | 6.06 | 6.06 | 5.68 | 5.92 | 5.92 | -0.08 (-1.33%) | 173,300 |
19 Sep 2022 | USD | 5.86 | 6.09 | 5.771 | 6 | 6 | +0.06 (+1.01%) | 191,900 |