Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.23 | 3.38 | 2.92 | 3.31 | 3.31 | +0.15 (+4.75%) | 224,600 |
3 Nov 2022 | USD | 3.37 | 3.46 | 3.03 | 3.16 | 3.16 | -0.31 (-8.93%) | 187,200 |
2 Nov 2022 | USD | 3.51 | 3.71 | 3.37 | 3.47 | 3.47 | -0.09 (-2.53%) | 340,100 |
1 Nov 2022 | USD | 3.7 | 3.74 | 3.525 | 3.56 | 3.56 | -0.18 (-4.81%) | 287,500 |
31 Oct 2022 | USD | 3.35 | 3.74 | 3.22 | 3.74 | 3.74 | +0.38 (+11.31%) | 637,900 |
28 Oct 2022 | USD | 3.33 | 3.41 | 3.19 | 3.36 | 3.36 | +0.08 (+2.44%) | 158,200 |
27 Oct 2022 | USD | 3.39 | 3.43 | 3.22 | 3.28 | 3.28 | -0.11 (-3.24%) | 148,700 |
26 Oct 2022 | USD | 3.36 | 3.51 | 3.3 | 3.39 | 3.39 | +0.07 (+2.11%) | 359,000 |
25 Oct 2022 | USD | 3.36 | 3.36 | 3.14 | 3.32 | 3.32 | +0.04 (+1.22%) | 273,200 |
24 Oct 2022 | USD | 3.11 | 3.35 | 2.91 | 3.28 | 3.28 | +0.2 (+6.49%) | 306,400 |
21 Oct 2022 | USD | 3.23 | 3.23 | 3.04 | 3.08 | 3.08 | -0.07 (-2.22%) | 311,400 |
20 Oct 2022 | USD | 3.21 | 3.42 | 3.11 | 3.15 | 3.15 | -0.05 (-1.56%) | 280,800 |
19 Oct 2022 | USD | 3.3 | 3.35 | 3.08 | 3.2 | 3.2 | -0.11 (-3.32%) | 389,600 |
18 Oct 2022 | USD | 3 | 3.5 | 2.91 | 3.31 | 3.31 | +0.39 (+13.36%) | 466,700 |
17 Oct 2022 | USD | 2.72 | 2.98 | 2.675 | 2.92 | 2.92 | +0.26 (+9.77%) | 294,000 |
14 Oct 2022 | USD | 2.75 | 2.77 | 2.61 | 2.66 | 2.66 | -0.04 (-1.48%) | 238,300 |
13 Oct 2022 | USD | 2.38 | 2.73 | 2.335 | 2.7 | 2.7 | +0.25 (+10.20%) | 339,100 |
12 Oct 2022 | USD | 2.62 | 2.69 | 2.43 | 2.45 | 2.45 | -0.13 (-5.04%) | 446,800 |
11 Oct 2022 | USD | 2.53 | 2.605 | 2.42 | 2.58 | 2.58 | -0.02 (-0.77%) | 325,700 |
10 Oct 2022 | USD | 2.46 | 2.68 | 2.36 | 2.6 | 2.6 | +0.11 (+4.42%) | 259,500 |
7 Oct 2022 | USD | 2.63 | 2.68 | 2.445 | 2.49 | 2.49 | -0.23 (-8.46%) | 361,800 |
6 Oct 2022 | USD | 2.33 | 2.73 | 2.25 | 2.72 | 2.72 | +0.37 (+15.74%) | 343,200 |
5 Oct 2022 | USD | 2.26 | 2.36 | 2.06 | 2.35 | 2.35 | +0.02 (+0.86%) | 418,300 |
4 Oct 2022 | USD | 2.54 | 2.54 | 2.29 | 2.33 | 2.33 | -0.2 (-7.91%) | 696,000 |
3 Oct 2022 | USD | 2.75 | 2.75 | 2.315 | 2.53 | 2.53 | -0.18 (-6.64%) | 611,500 |
30 Sep 2022 | USD | 2.4 | 3.14 | 2.4 | 2.71 | 2.71 | +0.29 (+11.98%) | 1,525,200 |
29 Sep 2022 | USD | 2.3 | 2.42 | 2.14 | 2.42 | 2.42 | +0.03 (+1.26%) | 478,400 |
28 Sep 2022 | USD | 2.19 | 2.4 | 2.19 | 2.39 | 2.39 | +0.22 (+10.14%) | 266,700 |
27 Sep 2022 | USD | 2.17 | 2.2 | 1.91 | 2.17 | 2.17 | +0.02 (+0.93%) | 265,600 |
26 Sep 2022 | USD | 2.08 | 2.25 | 2.04 | 2.15 | 2.15 | +0.05 (+2.38%) | 286,300 |