Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 5.01 | 5.92 | 5.01 | 5.86 | 5.86 | +0.79 (+15.58%) | 1,485,600 |
28 Oct 2022 | USD | 5.24 | 5.43 | 4.936 | 5.07 | 5.07 | -0.17 (-3.24%) | 497,300 |
27 Oct 2022 | USD | 5.74 | 5.84 | 4.96 | 5.24 | 5.24 | -0.37 (-6.60%) | 1,408,300 |
26 Oct 2022 | USD | 5.06 | 5.7 | 5.015 | 5.61 | 5.61 | +0.65 (+13.10%) | 1,150,300 |
25 Oct 2022 | USD | 4.69 | 5.065 | 4.644 | 4.96 | 4.96 | +0.28 (+5.98%) | 741,100 |
24 Oct 2022 | USD | 4.31 | 4.83 | 4.2 | 4.68 | 4.68 | +0.39 (+9.09%) | 842,900 |
21 Oct 2022 | USD | 4.21 | 4.49 | 4.2 | 4.29 | 4.29 | +0.15 (+3.62%) | 815,400 |
20 Oct 2022 | USD | 4.81 | 4.845 | 4.14 | 4.14 | 4.14 | -0.54 (-11.54%) | 918,100 |
19 Oct 2022 | USD | 4.1 | 4.825 | 4.07 | 4.68 | 4.68 | +0.59 (+14.43%) | 1,196,200 |
18 Oct 2022 | USD | 4.33 | 4.39 | 3.75 | 4.09 | 4.09 | -0.15 (-3.54%) | 723,100 |
17 Oct 2022 | USD | 3.97 | 4.375 | 3.91 | 4.24 | 4.24 | +0.46 (+12.17%) | 983,600 |
14 Oct 2022 | USD | 3.97 | 4.05 | 3.78 | 3.78 | 3.78 | -0.25 (-6.20%) | 276,800 |
13 Oct 2022 | USD | 3.46 | 4.03 | 3.445 | 4.03 | 4.03 | +0.51 (+14.49%) | 481,100 |
12 Oct 2022 | USD | 3.57 | 3.57 | 3.4 | 3.52 | 3.52 | -0.05 (-1.40%) | 243,200 |
11 Oct 2022 | USD | 3.51 | 3.66 | 3.44 | 3.57 | 3.57 | -0.09 (-2.46%) | 527,200 |
10 Oct 2022 | USD | 3.79 | 3.98 | 3.61 | 3.66 | 3.66 | -0.08 (-2.14%) | 633,600 |
7 Oct 2022 | USD | 3.47 | 3.95 | 3.47 | 3.74 | 3.74 | +0.25 (+7.16%) | 1,115,900 |
6 Oct 2022 | USD | 3.37 | 3.56 | 3.37 | 3.49 | 3.49 | +0.1 (+2.95%) | 459,600 |
5 Oct 2022 | USD | 3.11 | 3.515 | 3.02 | 3.39 | 3.39 | +0.36 (+11.88%) | 1,112,300 |
4 Oct 2022 | USD | 2.99 | 3.12 | 2.905 | 3.03 | 3.03 | +0.17 (+5.94%) | 363,900 |
3 Oct 2022 | USD | 2.82 | 2.9 | 2.74 | 2.86 | 2.86 | +0.22 (+8.33%) | 207,700 |
30 Sep 2022 | USD | 2.6 | 2.76 | 2.53 | 2.64 | 2.64 | +0.04 (+1.54%) | 128,100 |
29 Sep 2022 | USD | 2.66 | 2.66 | 2.49 | 2.6 | 2.6 | -0.05 (-1.89%) | 294,600 |
28 Sep 2022 | USD | 2.42 | 2.7 | 2.4 | 2.65 | 2.65 | +0.24 (+9.96%) | 390,800 |
27 Sep 2022 | USD | 2.47 | 2.474 | 2.34 | 2.41 | 2.41 | +0.05 (+2.12%) | 148,400 |
26 Sep 2022 | USD | 2.31 | 2.5 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 206,000 |
23 Sep 2022 | USD | 2.48 | 2.485 | 2.3 | 2.35 | 2.35 | -0.26 (-9.96%) | 439,200 |
22 Sep 2022 | USD | 2.92 | 3.01 | 2.61 | 2.61 | 2.61 | -0.27 (-9.38%) | 360,000 |
21 Sep 2022 | USD | 2.96 | 3 | 2.865 | 2.88 | 2.88 | -0.03 (-1.03%) | 177,000 |
20 Sep 2022 | USD | 3.06 | 3.12 | 2.86 | 2.91 | 2.91 | -0.16 (-5.21%) | 345,700 |