Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.44 | 3.54 | 3.253 | 3.35 | 3.35 | -0.19 (-5.37%) | 489,000 |
3 Nov 2022 | USD | 3.28 | 3.62 | 3.28 | 3.54 | 3.54 | +0.12 (+3.51%) | 1,005,300 |
2 Nov 2022 | USD | 3.49 | 3.55 | 3.25 | 3.42 | 3.42 | -0.18 (-5%) | 1,917,600 |
1 Nov 2022 | USD | 3.4 | 4.34 | 3.39 | 3.6 | 3.6 | 0.0 (0.0%) | 8,958,900 |
31 Oct 2022 | USD | 3.2 | 3.68 | 2.86 | 3.6 | 3.6 | -0.81 (-18.37%) | 7,417,300 |
28 Oct 2022 | USD | 4.68 | 5.16 | 3.9 | 4.41 | 4.41 | +0.06 (+1.38%) | 18,532,200 |
27 Oct 2022 | USD | 4.35 | 4.99 | 3.75 | 4.35 | 4.35 | -0.47 (-9.75%) | 40,141,200 |
26 Oct 2022 | USD | 2.05 | 5.1 | 2.05 | 4.82 | 4.82 | +3.1 (+180.23%) | 117,471,700 |
25 Oct 2022 | USD | 1.84 | 1.85 | 1.68 | 1.72 | 1.72 | -0.11 (-6.01%) | 207,400 |
24 Oct 2022 | USD | 1.9 | 1.96 | 1.76 | 1.83 | 1.83 | -0.01 (-0.54%) | 29,100 |
21 Oct 2022 | USD | 1.89 | 1.93 | 1.713 | 1.84 | 1.84 | -0.09 (-4.66%) | 147,000 |
20 Oct 2022 | USD | 2.01 | 2.15 | 1.927 | 1.93 | 1.93 | -0.07 (-3.50%) | 207,400 |
19 Oct 2022 | USD | 2.14 | 2.14 | 1.87 | 2 | 2 | -0.1 (-4.76%) | 190,200 |
18 Oct 2022 | USD | 1.98 | 2.15 | 1.91 | 2.1 | 2.1 | +0.13 (+6.60%) | 133,900 |
17 Oct 2022 | USD | 1.96 | 2.03 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 16,400 |
14 Oct 2022 | USD | 2.01 | 2.07 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 124,000 |
13 Oct 2022 | USD | 1.8 | 2.07 | 1.67 | 2 | 2 | +0.16 (+8.70%) | 298,900 |
12 Oct 2022 | USD | 1.48 | 1.86 | 1.46 | 1.84 | 1.84 | +0.34 (+22.67%) | 1,532,300 |
11 Oct 2022 | USD | 1.61 | 1.66 | 1.4 | 1.5 | 1.5 | -0.11 (-6.83%) | 373,900 |
10 Oct 2022 | USD | 1.7 | 1.72 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 67,100 |
7 Oct 2022 | USD | 1.724 | 1.74 | 1.64 | 1.66 | 1.66 | -0.07 (-4.05%) | 59,300 |
6 Oct 2022 | USD | 1.72 | 1.769 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 75,700 |
5 Oct 2022 | USD | 1.78 | 1.8 | 1.68 | 1.75 | 1.75 | -0.04 (-2.23%) | 70,100 |
4 Oct 2022 | USD | 1.8 | 1.8 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 68,000 |
3 Oct 2022 | USD | 1.82 | 1.84 | 1.72 | 1.77 | 1.77 | -0.05 (-2.75%) | 57,000 |
30 Sep 2022 | USD | 1.8 | 1.87 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 60,200 |
29 Sep 2022 | USD | 1.87 | 1.88 | 1.71 | 1.79 | 1.79 | -0.06 (-3.24%) | 95,000 |
28 Sep 2022 | USD | 1.8 | 1.87 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 26,300 |
27 Sep 2022 | USD | 1.76 | 1.82 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 81,500 |
26 Sep 2022 | USD | 1.73 | 1.79 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 38,000 |