Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 2.08 | 2.14 | 1.96 | 2.06 | 20.6 | -0.03 (-1.44%) | 110,200 |
20 Oct 2022 | USD | 2.1 | 2.2 | 2.05 | 2.09 | 20.9 | -0.02 (-0.95%) | 95,400 |
19 Oct 2022 | USD | 2.27 | 2.28 | 2.06 | 2.11 | 21.1 | -0.26 (-10.97%) | 193,600 |
18 Oct 2022 | USD | 2.58 | 2.69 | 2.35 | 2.37 | 23.7 | -0.17 (-6.69%) | 256,900 |
17 Oct 2022 | USD | 2.8 | 2.92 | 2.52 | 2.54 | 25.4 | -0.24 (-8.63%) | 350,300 |
14 Oct 2022 | USD | 3.29 | 3.29 | 2.73 | 2.78 | 27.8 | -0.6 (-17.75%) | 576,100 |
13 Oct 2022 | USD | 2.9 | 3.6 | 2.86 | 3.38 | 33.8 | +0.24 (+7.64%) | 2,410,000 |
12 Oct 2022 | USD | 3.53 | 3.64 | 2.86 | 3.14 | 31.4 | +0.95 (+43.38%) | 29,102,500 |
11 Oct 2022 | USD | 2.19 | 2.29 | 2.07 | 2.19 | 21.9 | -0.01 (-0.45%) | 128,700 |
10 Oct 2022 | USD | 2.28 | 2.5 | 2.19 | 2.2 | 22 | -0.14 (-5.98%) | 76,200 |
7 Oct 2022 | USD | 2.57 | 2.6 | 2.26 | 2.34 | 23.4 | -0.21 (-8.24%) | 294,800 |
6 Oct 2022 | USD | 2.49 | 2.77 | 2.3 | 2.55 | 25.5 | +0.11 (+4.51%) | 960,700 |
5 Oct 2022 | USD | 2.45 | 2.57 | 2.37 | 2.44 | 24.4 | -0.11 (-4.31%) | 157,600 |
4 Oct 2022 | USD | 2.53 | 2.64 | 2.43 | 2.55 | 25.5 | +0.05 (+2%) | 393,400 |
3 Oct 2022 | USD | 2.53 | 2.55 | 2.34 | 2.5 | 25 | +0.25 (+11.11%) | 373,400 |
30 Sep 2022 | USD | 2.52 | 2.595 | 2.22 | 2.25 | 22.5 | -0.33 (-12.79%) | 358,700 |
29 Sep 2022 | USD | 2.39 | 3.14 | 2.36 | 2.58 | 25.8 | +0.17 (+7.05%) | 2,984,000 |
28 Sep 2022 | USD | 2.43 | 2.49 | 2.31 | 2.41 | 24.1 | +0.05 (+2.12%) | 158,200 |
27 Sep 2022 | USD | 2.31 | 2.5 | 2.25 | 2.36 | 23.6 | +0.09 (+3.96%) | 283,400 |
26 Sep 2022 | USD | 2.11 | 2.35 | 2.101 | 2.27 | 22.7 | +0.09 (+4.13%) | 202,300 |
23 Sep 2022 | USD | 2.2 | 2.32 | 2.09 | 2.18 | 21.8 | -0.09 (-3.96%) | 142,100 |
22 Sep 2022 | USD | 2.22 | 2.42 | 2.21 | 2.27 | 22.7 | +0.03 (+1.34%) | 112,400 |
21 Sep 2022 | USD | 2.45 | 2.48 | 2.2 | 2.24 | 22.4 | -0.21 (-8.57%) | 125,000 |
20 Sep 2022 | USD | 2.35 | 2.49 | 2.33 | 2.45 | 24.5 | +0.04 (+1.66%) | 205,300 |
19 Sep 2022 | USD | 2.67 | 2.68 | 2.37 | 2.41 | 24.1 | -0.43 (-15.14%) | 400,300 |
16 Sep 2022 | USD | 2.95 | 3.05 | 2.8 | 2.84 | 28.4 | -0.34 (-10.69%) | 418,900 |
15 Sep 2022 | USD | 3.31 | 3.495 | 3.15 | 3.18 | 31.8 | -0.3 (-8.62%) | 396,700 |
14 Sep 2022 | USD | 3.34 | 3.719 | 3.32 | 3.48 | 34.8 | +0.08 (+2.35%) | 524,200 |
13 Sep 2022 | USD | 3.69 | 3.7 | 3.37 | 3.4 | 34 | -0.35 (-9.33%) | 259,400 |
12 Sep 2022 | USD | 3.89 | 3.95 | 3.55 | 3.75 | 37.5 | -0.09 (-2.34%) | 587,900 |