Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.09 | 3.17 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 80,000 |
27 Oct 2022 | USD | 3.16 | 3.211 | 3.1 | 3.1 | 3.1 | -0.13 (-4.02%) | 89,300 |
26 Oct 2022 | USD | 3.14 | 3.42 | 3.03 | 3.23 | 3.23 | +0.08 (+2.54%) | 115,100 |
25 Oct 2022 | USD | 3.07 | 3.26 | 3 | 3.15 | 3.15 | +0.07 (+2.27%) | 118,300 |
24 Oct 2022 | USD | 3.16 | 3.19 | 3.03 | 3.08 | 3.08 | -0.27 (-8.06%) | 221,800 |
21 Oct 2022 | USD | 3.35 | 3.43 | 3.26 | 3.35 | 3.35 | -0.05 (-1.47%) | 123,600 |
20 Oct 2022 | USD | 3.33 | 3.65 | 3.32 | 3.4 | 3.4 | +0.08 (+2.41%) | 247,000 |
19 Oct 2022 | USD | 3.26 | 3.35 | 3.22 | 3.32 | 3.32 | +0.03 (+0.91%) | 104,800 |
18 Oct 2022 | USD | 3.36 | 3.45 | 3.25 | 3.29 | 3.29 | -0.03 (-0.90%) | 145,900 |
17 Oct 2022 | USD | 3.28 | 3.39 | 3.25 | 3.32 | 3.32 | +0.15 (+4.73%) | 104,700 |
14 Oct 2022 | USD | 3.27 | 3.35 | 3.165 | 3.17 | 3.17 | -0.08 (-2.46%) | 81,100 |
13 Oct 2022 | USD | 3.1 | 3.29 | 3.07 | 3.25 | 3.25 | +0.03 (+0.93%) | 82,400 |
12 Oct 2022 | USD | 3.19 | 3.27 | 3.15 | 3.22 | 3.22 | +0.04 (+1.26%) | 49,600 |
11 Oct 2022 | USD | 3.2 | 3.27 | 3.05 | 3.18 | 3.18 | -0.01 (-0.31%) | 79,400 |
10 Oct 2022 | USD | 3.2 | 3.28 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 74,600 |
7 Oct 2022 | USD | 3.28 | 3.31 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 77,700 |
6 Oct 2022 | USD | 3.24 | 3.41 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 47,600 |
5 Oct 2022 | USD | 3.26 | 3.35 | 3.23 | 3.27 | 3.27 | -0.07 (-2.10%) | 53,600 |
4 Oct 2022 | USD | 3.29 | 3.42 | 3.25 | 3.34 | 3.34 | +0.11 (+3.41%) | 117,200 |
3 Oct 2022 | USD | 3.24 | 3.39 | 3.195 | 3.23 | 3.23 | -0.01 (-0.31%) | 225,100 |
30 Sep 2022 | USD | 3.23 | 3.39 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 73,500 |
29 Sep 2022 | USD | 3.35 | 3.38 | 3.2 | 3.22 | 3.22 | -0.17 (-5.01%) | 142,600 |
28 Sep 2022 | USD | 3.36 | 3.43 | 3.25 | 3.39 | 3.39 | +0.02 (+0.59%) | 140,300 |
27 Sep 2022 | USD | 3.45 | 3.57 | 3.33 | 3.37 | 3.37 | -0.04 (-1.17%) | 83,700 |
26 Sep 2022 | USD | 3.34 | 3.59 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 100,500 |
23 Sep 2022 | USD | 3.39 | 3.4 | 3.3 | 3.38 | 3.38 | -0.06 (-1.74%) | 177,700 |
22 Sep 2022 | USD | 3.52 | 3.58 | 3.4 | 3.44 | 3.44 | -0.08 (-2.27%) | 108,600 |
21 Sep 2022 | USD | 3.65 | 3.67 | 3.52 | 3.52 | 3.52 | -0.16 (-4.35%) | 98,900 |
20 Sep 2022 | USD | 3.66 | 3.83 | 3.606 | 3.68 | 3.68 | +0.02 (+0.55%) | 85,800 |
19 Sep 2022 | USD | 3.65 | 3.702 | 3.52 | 3.66 | 3.66 | -0.03 (-0.81%) | 159,400 |