Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.64 | 3.68 | 3.49 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,527,500 |
27 Oct 2022 | USD | 3.73 | 3.78 | 3.53 | 3.64 | 3.64 | -0.06 (-1.62%) | 3,627,900 |
26 Oct 2022 | USD | 3.41 | 3.88 | 3.35 | 3.7 | 3.7 | +0.24 (+6.94%) | 5,312,300 |
25 Oct 2022 | USD | 2.95 | 3.56 | 2.95 | 3.46 | 3.46 | +0.54 (+18.49%) | 5,564,100 |
24 Oct 2022 | USD | 2.92 | 2.95 | 2.752 | 2.92 | 2.92 | 0.0 (0.0%) | 1,852,000 |
21 Oct 2022 | USD | 2.88 | 2.94 | 2.77 | 2.92 | 2.92 | +0.03 (+1.04%) | 1,919,800 |
20 Oct 2022 | USD | 2.9 | 3.095 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 1,594,000 |
19 Oct 2022 | USD | 3.02 | 3.02 | 2.915 | 2.94 | 2.94 | -0.1 (-3.29%) | 1,198,500 |
18 Oct 2022 | USD | 3.26 | 3.269 | 3 | 3.04 | 3.04 | -0.08 (-2.56%) | 1,898,800 |
17 Oct 2022 | USD | 2.95 | 3.14 | 2.92 | 3.12 | 3.12 | +0.29 (+10.25%) | 2,498,500 |
14 Oct 2022 | USD | 3.12 | 3.18 | 2.82 | 2.83 | 2.83 | -0.21 (-6.91%) | 2,336,400 |
13 Oct 2022 | USD | 2.87 | 3.06 | 2.76 | 3.04 | 3.04 | +0.03 (+1.00%) | 3,496,900 |
12 Oct 2022 | USD | 3.025 | 3.04 | 2.9 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,561,400 |
11 Oct 2022 | USD | 2.91 | 3.11 | 2.775 | 3 | 3 | +0.09 (+3.09%) | 2,499,700 |
10 Oct 2022 | USD | 3.02 | 3.02 | 2.81 | 2.91 | 2.91 | -0.11 (-3.64%) | 2,491,800 |
7 Oct 2022 | USD | 3.18 | 3.19 | 3 | 3.02 | 3.02 | -0.23 (-7.08%) | 2,383,000 |
6 Oct 2022 | USD | 3.3 | 3.45 | 3.23 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,677,200 |
5 Oct 2022 | USD | 3.33 | 3.405 | 3.165 | 3.33 | 3.33 | -0.12 (-3.48%) | 2,451,700 |
4 Oct 2022 | USD | 3.3 | 3.46 | 3.294 | 3.45 | 3.45 | +0.27 (+8.49%) | 3,276,500 |
3 Oct 2022 | USD | 3.24 | 3.246 | 3.08 | 3.18 | 3.18 | 0.0 (0.0%) | 2,303,200 |
30 Sep 2022 | USD | 3.17 | 3.44 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 2,349,300 |
29 Sep 2022 | USD | 3.33 | 3.375 | 3.145 | 3.21 | 3.21 | -0.19 (-5.59%) | 2,070,600 |
28 Sep 2022 | USD | 3.22 | 3.47 | 3.202 | 3.4 | 3.4 | +0.18 (+5.59%) | 2,777,400 |
27 Sep 2022 | USD | 3.25 | 3.33 | 3.125 | 3.22 | 3.22 | +0.09 (+2.88%) | 3,722,300 |
26 Sep 2022 | USD | 3.07 | 3.31 | 3.06 | 3.13 | 3.13 | +0.02 (+0.64%) | 2,477,300 |
23 Sep 2022 | USD | 3.07 | 3.16 | 3.001 | 3.11 | 3.11 | -0.05 (-1.58%) | 2,635,000 |
22 Sep 2022 | USD | 3.26 | 3.31 | 3.03 | 3.16 | 3.16 | -0.1 (-3.07%) | 3,139,300 |
21 Sep 2022 | USD | 3.4 | 3.52 | 3.24 | 3.26 | 3.26 | -0.11 (-3.26%) | 4,625,900 |
20 Sep 2022 | USD | 3.47 | 3.53 | 3.32 | 3.37 | 3.37 | -0.17 (-4.80%) | 3,008,400 |
19 Sep 2022 | USD | 3.63 | 3.74 | 3.474 | 3.54 | 3.54 | -0.2 (-5.35%) | 3,626,100 |