Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2023 | USD | 2.63 | 3.55 | 2.41 | 3.49 | 3.49 | +1.42 (+68.60%) | 240,995,100 |
10 Jan 2023 | USD | 1.79 | 2.24 | 1.7 | 2.07 | 2.07 | +0.45 (+27.78%) | 113,749,300 |
9 Jan 2023 | USD | 1.56 | 1.87 | 1.48 | 1.62 | 1.62 | +0.31 (+23.66%) | 90,247,400 |
6 Jan 2023 | USD | 1.48 | 1.48 | 1.27 | 1.31 | 1.31 | -0.38 (-22.49%) | 38,872,700 |
5 Jan 2023 | USD | 1.86 | 1.95 | 1.63 | 1.69 | 1.69 | -0.72 (-29.88%) | 44,619,200 |
4 Jan 2023 | USD | 2.34 | 2.48 | 2.29 | 2.41 | 2.41 | +0.1 (+4.33%) | 10,144,300 |
3 Jan 2023 | USD | 2.64 | 2.74 | 2.25 | 2.31 | 2.31 | -0.2 (-7.97%) | 18,330,300 |
30 Dec 2022 | USD | 2.48 | 2.53 | 2.38 | 2.51 | 2.51 | -0.01 (-0.40%) | 6,680,400 |
29 Dec 2022 | USD | 2.4 | 2.54 | 2.37 | 2.52 | 2.52 | +0.13 (+5.44%) | 7,000,800 |
28 Dec 2022 | USD | 2.51 | 2.53 | 2.36 | 2.39 | 2.39 | -0.08 (-3.24%) | 5,557,900 |
27 Dec 2022 | USD | 2.55 | 2.59 | 2.45 | 2.47 | 2.47 | -0.11 (-4.26%) | 5,104,900 |
23 Dec 2022 | USD | 2.52 | 2.63 | 2.45 | 2.58 | 2.58 | +0.07 (+2.79%) | 6,537,000 |
22 Dec 2022 | USD | 2.61 | 2.62 | 2.44 | 2.51 | 2.51 | -0.14 (-5.28%) | 8,185,400 |
21 Dec 2022 | USD | 2.74 | 2.78 | 2.61 | 2.65 | 2.65 | -0.06 (-2.21%) | 6,025,100 |
20 Dec 2022 | USD | 2.79 | 3 | 2.69 | 2.71 | 2.71 | -0.07 (-2.52%) | 8,268,200 |
19 Dec 2022 | USD | 2.94 | 2.94 | 2.73 | 2.78 | 2.78 | -0.2 (-6.71%) | 7,599,300 |
16 Dec 2022 | USD | 2.94 | 2.99 | 2.82 | 2.98 | 2.98 | 0.0 (0.0%) | 10,566,600 |
15 Dec 2022 | USD | 2.85 | 3.09 | 2.84 | 2.98 | 2.98 | +0.07 (+2.41%) | 7,518,100 |
14 Dec 2022 | USD | 2.95 | 3.05 | 2.82 | 2.91 | 2.91 | -0.04 (-1.36%) | 7,162,000 |
13 Dec 2022 | USD | 3.22 | 3.39 | 2.84 | 2.95 | 2.95 | -0.18 (-5.75%) | 17,371,200 |
12 Dec 2022 | USD | 3.12 | 3.14 | 3 | 3.13 | 3.13 | +0.05 (+1.62%) | 7,991,300 |
9 Dec 2022 | USD | 3.27 | 3.31 | 3.08 | 3.08 | 3.08 | -0.25 (-7.51%) | 8,378,600 |
8 Dec 2022 | USD | 3.32 | 3.42 | 3.13 | 3.33 | 3.33 | +0.06 (+1.83%) | 9,975,900 |
7 Dec 2022 | USD | 3.3 | 3.43 | 3.22 | 3.27 | 3.27 | -0.07 (-2.10%) | 6,414,500 |
6 Dec 2022 | USD | 3.54 | 3.65 | 3.2 | 3.34 | 3.34 | -0.27 (-7.48%) | 12,809,300 |
5 Dec 2022 | USD | 3.54 | 4.18 | 3.53 | 3.61 | 3.61 | +0.01 (+0.28%) | 21,976,800 |
2 Dec 2022 | USD | 3.52 | 3.73 | 3.37 | 3.6 | 3.6 | +0.06 (+1.69%) | 11,313,500 |
1 Dec 2022 | USD | 3.4 | 3.84 | 3.31 | 3.54 | 3.54 | +0.14 (+4.12%) | 28,127,500 |
30 Nov 2022 | USD | 3.16 | 3.41 | 3.11 | 3.4 | 3.4 | +0.22 (+6.92%) | 11,648,200 |
29 Nov 2022 | USD | 3.08 | 3.47 | 2.99 | 3.18 | 3.18 | +0.14 (+4.61%) | 14,859,000 |