Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2022 | USD | 2.47 | 2.87 | 2.47 | 2.58 | 2.58 | +0.16 (+6.61%) | 798,300 |
31 Oct 2022 | USD | 2.62 | 2.62 | 2.37 | 2.42 | 2.42 | -0.19 (-7.28%) | 1,134,900 |
28 Oct 2022 | USD | 2.64 | 2.67 | 2.54 | 2.61 | 2.61 | +0.01 (+0.38%) | 489,400 |
27 Oct 2022 | USD | 2.68 | 2.7 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 470,900 |
26 Oct 2022 | USD | 2.74 | 2.87 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 517,900 |
25 Oct 2022 | USD | 2.54 | 2.855 | 2.54 | 2.75 | 2.75 | +0.21 (+8.27%) | 697,779 |
24 Oct 2022 | USD | 2.62 | 2.67 | 2.46 | 2.54 | 2.54 | -0.08 (-3.05%) | 492,707 |
21 Oct 2022 | USD | 2.79 | 2.79 | 2.55 | 2.62 | 2.62 | -0.14 (-5.07%) | 877,100 |
20 Oct 2022 | USD | 2.79 | 2.935 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 396,400 |
19 Oct 2022 | USD | 2.95 | 2.95 | 2.725 | 2.77 | 2.77 | -0.2 (-6.73%) | 482,900 |
18 Oct 2022 | USD | 3.1 | 3.17 | 2.95 | 2.97 | 2.97 | -0.11 (-3.57%) | 413,900 |
17 Oct 2022 | USD | 3.11 | 3.15 | 2.97 | 3.08 | 3.08 | +0.02 (+0.65%) | 597,500 |
14 Oct 2022 | USD | 3.46 | 3.49 | 3.04 | 3.06 | 3.06 | -0.375 (-10.92%) | 656,700 |
13 Oct 2022 | USD | 3.35 | 3.56 | 3.22 | 3.435 | 3.435 | +0.045 (+1.33%) | 760,200 |
12 Oct 2022 | USD | 3.05 | 3.51 | 2.902 | 3.39 | 3.39 | +0.37 (+12.25%) | 2,894,700 |
11 Oct 2022 | USD | 3.05 | 3.14 | 2.91 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,168,500 |
10 Oct 2022 | USD | 3.18 | 3.19 | 2.98 | 3 | 3 | -0.14 (-4.46%) | 531,700 |
7 Oct 2022 | USD | 3.35 | 3.395 | 3.105 | 3.14 | 3.14 | -0.28 (-8.19%) | 773,500 |
6 Oct 2022 | USD | 3.76 | 3.76 | 3.41 | 3.42 | 3.42 | -0.32 (-8.56%) | 518,800 |
5 Oct 2022 | USD | 3.91 | 3.95 | 3.645 | 3.74 | 3.74 | -0.26 (-6.50%) | 614,000 |
4 Oct 2022 | USD | 4.04 | 4.143 | 3.865 | 4 | 4 | +0.03 (+0.76%) | 990,500 |
3 Oct 2022 | USD | 4.11 | 4.11 | 3.79 | 3.97 | 3.97 | -0.11 (-2.70%) | 682,100 |
30 Sep 2022 | USD | 4.01 | 4.15 | 3.925 | 4.08 | 4.08 | +0.07 (+1.75%) | 789,900 |
29 Sep 2022 | USD | 4.34 | 4.34 | 3.95 | 4.01 | 4.01 | -0.4 (-9.07%) | 450,100 |
28 Sep 2022 | USD | 4.31 | 4.505 | 4.23 | 4.41 | 4.41 | +0.1 (+2.32%) | 370,900 |
27 Sep 2022 | USD | 4.31 | 4.5 | 4.285 | 4.31 | 4.31 | +0.02 (+0.47%) | 597,000 |
26 Sep 2022 | USD | 4.34 | 4.53 | 4.24 | 4.29 | 4.29 | -0.11 (-2.50%) | 380,000 |
23 Sep 2022 | USD | 4.3 | 4.55 | 4.26 | 4.4 | 4.4 | 0.0 (0.0%) | 586,200 |
22 Sep 2022 | USD | 4.62 | 4.62 | 4.29 | 4.4 | 4.4 | -0.16 (-3.51%) | 1,345,700 |
21 Sep 2022 | USD | 4.63 | 4.72 | 4.48 | 4.56 | 4.56 | -0.05 (-1.08%) | 382,500 |