Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 2.05 | 2.09 | 1.86 | 2.03 | 2.03 | -0.17 (-7.73%) | 11,047,400 |
3 Nov 2022 | USD | 2.16 | 2.33 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 11,327,200 |
2 Nov 2022 | USD | 2.26 | 2.33 | 2.14 | 2.17 | 2.17 | -0.11 (-4.82%) | 10,481,800 |
1 Nov 2022 | USD | 2.2 | 2.31 | 2.14 | 2.28 | 2.28 | +0.11 (+5.07%) | 11,198,700 |
31 Oct 2022 | USD | 2.15 | 2.2 | 2.03 | 2.17 | 2.17 | +0.14 (+6.90%) | 13,618,600 |
28 Oct 2022 | USD | 1.9 | 2.04 | 1.89 | 2.03 | 2.03 | +0.1 (+5.18%) | 6,931,400 |
27 Oct 2022 | USD | 1.94 | 1.97 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 4,399,400 |
26 Oct 2022 | USD | 1.81 | 1.99 | 1.81 | 1.91 | 1.91 | +0.1 (+5.52%) | 11,576,900 |
25 Oct 2022 | USD | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 4,075,800 |
24 Oct 2022 | USD | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 3,129,200 |
21 Oct 2022 | USD | 1.8 | 1.8 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,439,900 |
20 Oct 2022 | USD | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 4,245,400 |
19 Oct 2022 | USD | 1.8 | 1.81 | 1.74 | 1.78 | 1.78 | -0.04 (-2.20%) | 3,054,700 |
18 Oct 2022 | USD | 1.8 | 1.86 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 4,566,500 |
17 Oct 2022 | USD | 1.71 | 1.8 | 1.7 | 1.8 | 1.8 | +0.12 (+7.14%) | 4,366,800 |
14 Oct 2022 | USD | 1.8 | 1.82 | 1.67 | 1.68 | 1.68 | -0.12 (-6.67%) | 4,874,000 |
13 Oct 2022 | USD | 1.68 | 1.8 | 1.67 | 1.8 | 1.8 | +0.05 (+2.86%) | 5,330,400 |
12 Oct 2022 | USD | 1.73 | 1.75 | 1.67 | 1.75 | 1.75 | +0.04 (+2.34%) | 2,811,700 |
11 Oct 2022 | USD | 1.8 | 1.81 | 1.69 | 1.71 | 1.71 | -0.1 (-5.52%) | 5,404,500 |
10 Oct 2022 | USD | 1.78 | 1.82 | 1.71 | 1.81 | 1.81 | +0.05 (+2.84%) | 5,628,600 |
7 Oct 2022 | USD | 1.76 | 1.8 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 5,113,600 |
6 Oct 2022 | USD | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 3,223,100 |
5 Oct 2022 | USD | 1.77 | 1.8 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 4,650,800 |
4 Oct 2022 | USD | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | +0.07 (+4.14%) | 6,221,900 |
3 Oct 2022 | USD | 1.64 | 1.72 | 1.59 | 1.69 | 1.69 | +0.1 (+6.29%) | 6,114,200 |
30 Sep 2022 | USD | 1.59 | 1.68 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,227,700 |
29 Sep 2022 | USD | 1.65 | 1.67 | 1.57 | 1.6 | 1.6 | -0.08 (-4.76%) | 5,033,300 |
28 Sep 2022 | USD | 1.58 | 1.72 | 1.57 | 1.68 | 1.68 | +0.11 (+7.01%) | 6,578,700 |
27 Sep 2022 | USD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 3,867,400 |
26 Sep 2022 | USD | 1.58 | 1.65 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,634,200 |