Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 3.25 | 3.33 | 3.17 | 3.33 | 3.33 | +0.12 (+3.74%) | 4,051,400 |
20 Oct 2022 | USD | 3.21 | 3.33 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 2,621,100 |
19 Oct 2022 | USD | 3.36 | 3.39 | 3.12 | 3.18 | 3.18 | -0.17 (-5.07%) | 5,321,800 |
18 Oct 2022 | USD | 3.34 | 3.38 | 3.27 | 3.35 | 3.35 | +0.08 (+2.45%) | 3,113,100 |
17 Oct 2022 | USD | 3.11 | 3.32 | 3.07 | 3.27 | 3.27 | +0.21 (+6.86%) | 4,174,600 |
14 Oct 2022 | USD | 3.12 | 3.21 | 3.03 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,394,100 |
13 Oct 2022 | USD | 2.96 | 3.12 | 2.91 | 3.12 | 3.12 | +0.1 (+3.31%) | 3,659,200 |
12 Oct 2022 | USD | 3.14 | 3.22 | 3 | 3.02 | 3.02 | -0.14 (-4.43%) | 3,831,600 |
11 Oct 2022 | USD | 3.07 | 3.23 | 2.96 | 3.16 | 3.16 | +0.08 (+2.60%) | 3,529,800 |
10 Oct 2022 | USD | 3.19 | 3.21 | 3.05 | 3.08 | 3.08 | -0.13 (-4.05%) | 4,317,200 |
7 Oct 2022 | USD | 3.2 | 3.3 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 3,815,300 |
6 Oct 2022 | USD | 3.16 | 3.28 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 3,066,700 |
5 Oct 2022 | USD | 3.16 | 3.21 | 3.05 | 3.15 | 3.15 | -0.08 (-2.48%) | 3,331,300 |
4 Oct 2022 | USD | 3.12 | 3.23 | 3.11 | 3.23 | 3.23 | +0.14 (+4.53%) | 4,926,800 |
3 Oct 2022 | USD | 3.19 | 3.22 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 3,788,100 |
30 Sep 2022 | USD | 3 | 3.22 | 3 | 3.09 | 3.09 | +0.1 (+3.34%) | 4,281,500 |
29 Sep 2022 | USD | 3.14 | 3.14 | 2.98 | 2.99 | 2.99 | -0.19 (-5.97%) | 5,681,800 |
28 Sep 2022 | USD | 3.04 | 3.21 | 3 | 3.18 | 3.18 | +0.16 (+5.30%) | 6,193,100 |
27 Sep 2022 | USD | 3.1 | 3.1 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,746,700 |
26 Sep 2022 | USD | 3.08 | 3.12 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 3,872,100 |
23 Sep 2022 | USD | 3.13 | 3.17 | 2.99 | 3.07 | 3.07 | -0.1 (-3.15%) | 6,064,800 |
22 Sep 2022 | USD | 3.18 | 3.24 | 3.09 | 3.17 | 3.17 | -0.04 (-1.25%) | 4,710,900 |
21 Sep 2022 | USD | 3.45 | 3.45 | 3.2 | 3.21 | 3.21 | -0.16 (-4.75%) | 5,689,100 |
20 Sep 2022 | USD | 3.46 | 3.51 | 3.33 | 3.37 | 3.37 | -0.11 (-3.16%) | 3,830,300 |
19 Sep 2022 | USD | 3.51 | 3.55 | 3.37 | 3.48 | 3.48 | -0.09 (-2.52%) | 5,251,700 |
16 Sep 2022 | USD | 3.7 | 3.72 | 3.45 | 3.57 | 3.57 | -0.17 (-4.55%) | 19,594,700 |
15 Sep 2022 | USD | 3.92 | 3.95 | 3.68 | 3.74 | 3.74 | -0.21 (-5.32%) | 5,098,000 |
14 Sep 2022 | USD | 3.81 | 4.04 | 3.76 | 3.95 | 3.95 | +0.14 (+3.67%) | 5,253,300 |
13 Sep 2022 | USD | 3.89 | 3.95 | 3.78 | 3.81 | 3.81 | -0.17 (-4.27%) | 5,409,300 |
12 Sep 2022 | USD | 3.92 | 4.03 | 3.86 | 3.98 | 3.98 | +0.1 (+2.58%) | 4,658,700 |