Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 5.44 | 5.5 | 5.16 | 5.27 | 5.27 | -0.15 (-2.77%) | 129,500 |
31 Oct 2022 | USD | 5.2 | 5.66 | 4.78 | 5.42 | 5.42 | +0.205 (+3.93%) | 695,900 |
28 Oct 2022 | USD | 5.295 | 5.4 | 5.12 | 5.215 | 5.215 | -0.185 (-3.43%) | 215,000 |
27 Oct 2022 | USD | 5.41 | 5.44 | 5.31 | 5.4 | 5.4 | -0.1 (-1.82%) | 118,000 |
26 Oct 2022 | USD | 5.33 | 5.5 | 5.21 | 5.5 | 5.5 | +0.03 (+0.55%) | 267,400 |
25 Oct 2022 | USD | 5.16 | 5.58 | 5.1 | 5.47 | 5.47 | +0.27 (+5.19%) | 308,300 |
24 Oct 2022 | USD | 5.254 | 5.28 | 5.042 | 5.2 | 5.2 | -0.13 (-2.44%) | 103,900 |
21 Oct 2022 | USD | 5.251 | 5.42 | 5.144 | 5.33 | 5.33 | +0.14 (+2.70%) | 176,600 |
20 Oct 2022 | USD | 5.27 | 5.3 | 5.03 | 5.19 | 5.19 | +0.15 (+2.98%) | 115,500 |
19 Oct 2022 | USD | 4.8 | 5.16 | 4.8 | 5.04 | 5.04 | +0.09 (+1.82%) | 258,400 |
18 Oct 2022 | USD | 4.74 | 5.03 | 4.711 | 4.95 | 4.95 | +0.21 (+4.43%) | 393,100 |
17 Oct 2022 | USD | 4.61 | 4.793 | 4.44 | 4.74 | 4.74 | +0.19 (+4.18%) | 220,400 |
14 Oct 2022 | USD | 4.76 | 4.8 | 4.38 | 4.55 | 4.55 | -0.07 (-1.52%) | 374,700 |
13 Oct 2022 | USD | 4.5 | 4.681 | 4.28 | 4.62 | 4.62 | +0.02 (+0.43%) | 272,900 |
12 Oct 2022 | USD | 5 | 5 | 4.55 | 4.6 | 4.6 | -0.32 (-6.50%) | 591,000 |
11 Oct 2022 | USD | 5.1 | 5.25 | 4.61 | 4.92 | 4.92 | -0.18 (-3.53%) | 761,700 |
10 Oct 2022 | USD | 5.54 | 5.54 | 5.01 | 5.1 | 5.1 | -0.25 (-4.67%) | 336,600 |
7 Oct 2022 | USD | 6.05 | 6.177 | 5 | 5.35 | 5.35 | -0.406 (-7.05%) | 3,604,600 |
6 Oct 2022 | USD | 4.35 | 6.012 | 4.264 | 5.756 | 5.756 | +1.371 (+31.27%) | 1,201,300 |
5 Oct 2022 | USD | 4.471 | 4.55 | 4.34 | 4.385 | 4.385 | -0.075 (-1.68%) | 259,300 |
4 Oct 2022 | USD | 4.5 | 4.73 | 4.174 | 4.46 | 4.46 | -0.149 (-3.23%) | 349,700 |
3 Oct 2022 | USD | 4.643 | 4.643 | 4.4 | 4.609 | 4.609 | -0.041 (-0.88%) | 220,500 |
30 Sep 2022 | USD | 4.41 | 4.66 | 4.3 | 4.65 | 4.65 | +0.07 (+1.53%) | 388,900 |
29 Sep 2022 | USD | 4.81 | 4.905 | 4.58 | 4.58 | 4.58 | -0.3 (-6.15%) | 311,100 |
28 Sep 2022 | USD | 4.91 | 4.99 | 4.71 | 4.88 | 4.88 | +0.09 (+1.88%) | 160,600 |
27 Sep 2022 | USD | 4.84 | 4.95 | 4.6 | 4.79 | 4.79 | +0.021 (+0.44%) | 313,400 |
26 Sep 2022 | USD | 5.03 | 5.06 | 4.71 | 4.769 | 4.769 | -0.211 (-4.24%) | 207,300 |
23 Sep 2022 | USD | 4.998 | 5.08 | 4.697 | 4.98 | 4.98 | -0.1 (-1.97%) | 454,600 |
22 Sep 2022 | USD | 5.14 | 5.144 | 5 | 5.08 | 5.08 | -0.07 (-1.36%) | 185,900 |
21 Sep 2022 | USD | 5.14 | 5.29 | 5.08 | 5.15 | 5.15 | -0.01 (-0.19%) | 157,600 |