Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 4.1 | 4.52 | 4.1 | 4.25 | 4.25 | 0.0 (0.0%) | 20,700 |
20 Oct 2022 | USD | 4.45 | 4.61 | 4.22 | 4.25 | 4.25 | -0.21 (-4.71%) | 19,200 |
19 Oct 2022 | USD | 4.86 | 4.915 | 4.31 | 4.46 | 4.46 | -0.41 (-8.42%) | 68,700 |
18 Oct 2022 | USD | 4.36 | 5.02 | 4.22 | 4.87 | 4.87 | +0.67 (+15.95%) | 50,900 |
17 Oct 2022 | USD | 4.43 | 4.57 | 4.12 | 4.2 | 4.2 | -0.14 (-3.23%) | 9,900 |
14 Oct 2022 | USD | 4.46 | 4.57 | 4.21 | 4.34 | 4.34 | -0.16 (-3.56%) | 145,500 |
13 Oct 2022 | USD | 4.63 | 4.75 | 4.35 | 4.5 | 4.5 | -0.12 (-2.60%) | 76,400 |
12 Oct 2022 | USD | 5.07 | 5.35 | 4.54 | 4.62 | 4.62 | -0.54 (-10.47%) | 202,100 |
11 Oct 2022 | USD | 4.76 | 5.49 | 4.44 | 5.16 | 5.16 | +0.47 (+10.02%) | 88,900 |
10 Oct 2022 | USD | 4.98 | 5.19 | 4.63 | 4.69 | 4.69 | -0.53 (-10.15%) | 39,500 |
7 Oct 2022 | USD | 5.4 | 5.42 | 4.87 | 5.22 | 5.22 | -0.28 (-5.09%) | 127,100 |
6 Oct 2022 | USD | 5.49 | 5.81 | 5.25 | 5.5 | 5.5 | +0.04 (+0.73%) | 19,800 |
5 Oct 2022 | USD | 6.04 | 6.04 | 5.45 | 5.46 | 5.46 | -0.56 (-9.30%) | 40,600 |
4 Oct 2022 | USD | 6.18 | 6.2 | 5.83 | 6.02 | 6.02 | +0.11 (+1.86%) | 29,500 |
3 Oct 2022 | USD | 5.97 | 6.21 | 5.64 | 5.91 | 5.91 | -0.19 (-3.11%) | 116,600 |
30 Sep 2022 | USD | 5.49 | 6.31 | 5.49 | 6.1 | 6.1 | +0.43 (+7.58%) | 64,300 |
29 Sep 2022 | USD | 5.71 | 5.95 | 5.51 | 5.67 | 5.67 | -0.5 (-8.10%) | 71,700 |
28 Sep 2022 | USD | 6.19 | 6.69 | 5.76 | 6.17 | 6.17 | -0.31 (-4.78%) | 79,500 |
27 Sep 2022 | USD | 6.3 | 7.14 | 5.64 | 6.48 | 6.48 | +0.19 (+3.02%) | 164,600 |
26 Sep 2022 | USD | 7.24 | 7.76 | 6.24 | 6.29 | 6.29 | -1.15 (-15.46%) | 114,900 |
23 Sep 2022 | USD | 7.8 | 7.8 | 6.64 | 7.44 | 7.44 | -0.62 (-7.69%) | 150,200 |
22 Sep 2022 | USD | 8.04 | 8.3 | 8 | 8.06 | 8.06 | +0.03 (+0.37%) | 259,500 |
21 Sep 2022 | USD | 7.95 | 8.41 | 7.71 | 8.03 | 8.03 | -0.1 (-1.23%) | 297,100 |
20 Sep 2022 | USD | 7.21 | 8.45 | 7.21 | 8.13 | 8.13 | +0.68 (+9.13%) | 352,400 |
19 Sep 2022 | USD | 6.64 | 7.6 | 6.57 | 7.45 | 7.45 | +0.39 (+5.52%) | 171,000 |
16 Sep 2022 | USD | 7.51 | 7.76 | 6.13 | 7.06 | 7.06 | -0.7 (-9.02%) | 1,825,000 |
15 Sep 2022 | USD | 5.77 | 8.34 | 5.45 | 7.76 | 7.76 | +1.91 (+32.65%) | 1,093,600 |
14 Sep 2022 | USD | 4.71 | 6.775 | 4.62 | 5.85 | 5.85 | +1.09 (+22.90%) | 923,900 |
13 Sep 2022 | USD | 4.55 | 5.47 | 4.27 | 4.76 | 4.76 | +0.21 (+4.62%) | 381,900 |
12 Sep 2022 | USD | 4.13 | 4.7 | 4.05 | 4.55 | 4.55 | +0.44 (+10.71%) | 348,400 |