Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2022 | USD | 4.31 | 4.52 | 4.16 | 4.22 | 63.3 | -0.04 (-0.94%) | 889,600 |
25 Oct 2022 | USD | 4.59 | 4.78 | 4.22 | 4.26 | 63.9 | -0.57 (-11.80%) | 1,033,500 |
24 Oct 2022 | USD | 5.07 | 5.12 | 4.62 | 4.83 | 72.45 | -0.33 (-6.40%) | 1,288,200 |
21 Oct 2022 | USD | 5.33 | 5.84 | 4.82 | 5.16 | 77.4 | +0.23 (+4.67%) | 15,069,000 |
20 Oct 2022 | USD | 3.98 | 5.3 | 3.76 | 4.93 | 73.95 | +1.13 (+29.74%) | 7,958,200 |
19 Oct 2022 | USD | 4.82 | 4.87 | 3.8 | 3.8 | 57 | -0.98 (-20.50%) | 1,946,200 |
18 Oct 2022 | USD | 5.45 | 5.45 | 4.7 | 4.78 | 71.7 | -0.87 (-15.40%) | 1,844,100 |
17 Oct 2022 | USD | 5.7 | 5.85 | 4.54 | 5.65 | 84.75 | -0.08 (-1.40%) | 4,699,500 |
14 Oct 2022 | USD | 6.44 | 6.75 | 5.33 | 5.73 | 85.95 | -0.45 (-7.28%) | 5,182,300 |
13 Oct 2022 | USD | 6.25 | 6.68 | 5.38 | 6.18 | 92.7 | -0.52 (-7.76%) | 10,615,800 |
12 Oct 2022 | USD | 6.1 | 7.54 | 5.94 | 6.7 | 100.5 | +1.7 (+34%) | 57,746,900 |
11 Oct 2022 | USD | 4.23 | 5.2 | 4.15 | 5 | 75 | +0.6 (+13.64%) | 18,368,800 |
10 Oct 2022 | USD | 3.26 | 4.85 | 3.25 | 4.4 | 66 | +0.6 (+15.79%) | 20,156,000 |
7 Oct 2022 | USD | 3.45 | 3.89 | 3.21 | 3.8 | 57 | -0.75 (-16.48%) | 14,161,700 |
6 Oct 2022 | USD | 4.18 | 4.91 | 3.39 | 4.55 | 68.25 | +1.79 (+64.86%) | 80,534,600 |
5 Oct 2022 | USD | 2.13 | 3.04 | 2.08 | 2.76 | 41.4 | +1.33 (+93.01%) | 135,474,300 |
4 Oct 2022 | USD | 0.89 | 1.59 | 0.83 | 1.43 | 21.45 | +0.63 (+78.75%) | 9,813,300 |
3 Oct 2022 | USD | 0.9 | 0.93 | 0.76 | 0.8 | 12 | -0.07 (-8.05%) | 224,300 |
30 Sep 2022 | USD | 0.9 | 0.99 | 0.86 | 0.87 | 13.05 | -0.03 (-3.33%) | 126,400 |
29 Sep 2022 | USD | 1.08 | 1.1 | 0.89 | 0.9 | 13.5 | -0.21 (-18.92%) | 467,800 |
28 Sep 2022 | USD | 1.4 | 1.48 | 0.97 | 1.11 | 16.65 | -0.34 (-23.45%) | 217,100 |
27 Sep 2022 | USD | 1.5 | 1.5 | 1.4 | 1.45 | 21.75 | -0.06 (-3.97%) | 38,500 |
26 Sep 2022 | USD | 1.71 | 1.71 | 1.5 | 1.51 | 22.65 | -0.2 (-11.70%) | 55,500 |
23 Sep 2022 | USD | 1.75 | 1.77 | 1.64 | 1.71 | 25.65 | -0.06 (-3.39%) | 45,900 |
22 Sep 2022 | USD | 1.95 | 1.95 | 1.74 | 1.77 | 26.55 | -0.11 (-5.85%) | 28,700 |
21 Sep 2022 | USD | 1.96 | 2.04 | 1.81 | 1.88 | 28.2 | -0.12 (-6%) | 40,600 |
20 Sep 2022 | USD | 2.03 | 2.06 | 1.97 | 2 | 30 | -0.1 (-4.76%) | 20,400 |
19 Sep 2022 | USD | 2.05 | 2.15 | 2.05 | 2.1 | 31.5 | +0.03 (+1.45%) | 37,200 |
16 Sep 2022 | USD | 2.02 | 2.1 | 2 | 2.07 | 31.05 | 0.0 (0.0%) | 21,900 |
15 Sep 2022 | USD | 1.97 | 2.17 | 1.97 | 2.07 | 31.05 | +0.05 (+2.48%) | 82,100 |