Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | USD | 4.605 | 5.06 | 4.22 | 4.77 | 4.77 | -1.17 (-19.70%) | 7,742,600 |
4 Oct 2022 | USD | 3.88 | 5.98 | 3.83 | 5.94 | 5.94 | +2.73 (+85.05%) | 64,499,900 |
3 Oct 2022 | USD | 2.86 | 3.25 | 2.76 | 3.21 | 3.21 | +0.32 (+11.07%) | 2,156,000 |
30 Sep 2022 | USD | 2.77 | 3.13 | 2.731 | 2.89 | 2.89 | +0.12 (+4.33%) | 267,500 |
29 Sep 2022 | USD | 2.78 | 2.83 | 2.63 | 2.77 | 2.77 | -0.03 (-1.07%) | 155,400 |
28 Sep 2022 | USD | 2.53 | 2.84 | 2.51 | 2.8 | 2.8 | +0.22 (+8.53%) | 335,300 |
27 Sep 2022 | USD | 2.65 | 2.721 | 2.52 | 2.58 | 2.58 | -0.05 (-1.90%) | 217,300 |
26 Sep 2022 | USD | 2.57 | 2.825 | 2.453 | 2.63 | 2.63 | +0.05 (+1.94%) | 339,400 |
23 Sep 2022 | USD | 2.57 | 2.63 | 2.44 | 2.58 | 2.58 | -0.04 (-1.53%) | 263,200 |
22 Sep 2022 | USD | 2.77 | 2.77 | 2.559 | 2.62 | 2.62 | -0.14 (-5.07%) | 330,600 |
21 Sep 2022 | USD | 2.85 | 2.88 | 2.75 | 2.76 | 2.76 | -0.07 (-2.47%) | 321,800 |
20 Sep 2022 | USD | 2.9 | 3 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 163,500 |
19 Sep 2022 | USD | 3.16 | 3.21 | 2.84 | 2.96 | 2.96 | -0.2 (-6.33%) | 535,500 |
16 Sep 2022 | USD | 3.53 | 3.57 | 3.16 | 3.16 | 3.16 | -0.44 (-12.22%) | 428,800 |
15 Sep 2022 | USD | 3.64 | 3.82 | 3.51 | 3.6 | 3.6 | -0.03 (-0.83%) | 378,700 |
14 Sep 2022 | USD | 3.6 | 3.8 | 3.5 | 3.63 | 3.63 | +0.05 (+1.40%) | 302,800 |
13 Sep 2022 | USD | 3.63 | 4.061 | 3.38 | 3.58 | 3.58 | -0.28 (-7.25%) | 683,800 |
12 Sep 2022 | USD | 3.54 | 4.03 | 3.5 | 3.86 | 3.86 | +0.32 (+9.04%) | 1,040,000 |
9 Sep 2022 | USD | 3.79 | 3.79 | 3.43 | 3.54 | 3.54 | -0.08 (-2.21%) | 336,100 |
8 Sep 2022 | USD | 3.34 | 3.79 | 3.24 | 3.62 | 3.62 | +0.38 (+11.73%) | 1,523,400 |
7 Sep 2022 | USD | 2.92 | 3.275 | 2.82 | 3.24 | 3.24 | +0.32 (+10.96%) | 634,000 |
6 Sep 2022 | USD | 3.09 | 3.09 | 2.87 | 2.92 | 2.92 | -0.06 (-2.01%) | 385,700 |
2 Sep 2022 | USD | 3.21 | 3.21 | 2.95 | 2.98 | 2.98 | -0.13 (-4.18%) | 242,600 |
1 Sep 2022 | USD | 3.2 | 3.25 | 2.92 | 3.11 | 3.11 | -0.14 (-4.31%) | 429,000 |
31 Aug 2022 | USD | 3.35 | 3.49 | 3.21 | 3.25 | 3.25 | -0.1 (-2.99%) | 556,200 |
30 Aug 2022 | USD | 3.67 | 3.67 | 3.31 | 3.35 | 3.35 | -0.31 (-8.47%) | 572,400 |
29 Aug 2022 | USD | 3.87 | 4.1 | 3.61 | 3.66 | 3.66 | -0.27 (-6.87%) | 715,000 |
26 Aug 2022 | USD | 4.18 | 4.24 | 3.9 | 3.93 | 3.93 | -0.22 (-5.30%) | 673,800 |
25 Aug 2022 | USD | 4.38 | 4.38 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 443,400 |
24 Aug 2022 | USD | 3.92 | 4.49 | 3.91 | 4.3 | 4.3 | +0.23 (+5.65%) | 1,057,800 |