Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.08 | 3.1 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 537,800 |
3 Nov 2022 | USD | 3.12 | 3.13 | 3 | 3.02 | 3.02 | -0.15 (-4.73%) | 864,400 |
2 Nov 2022 | USD | 3.27 | 3.3 | 3.13 | 3.17 | 3.17 | -0.11 (-3.35%) | 732,100 |
1 Nov 2022 | USD | 3.28 | 3.32 | 3.21 | 3.28 | 3.28 | +0.03 (+0.92%) | 901,300 |
31 Oct 2022 | USD | 3.19 | 3.31 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 771,900 |
28 Oct 2022 | USD | 3.26 | 3.26 | 3.14 | 3.2 | 3.2 | -0.01 (-0.31%) | 808,000 |
27 Oct 2022 | USD | 3.28 | 3.33 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 817,000 |
26 Oct 2022 | USD | 3.31 | 3.35 | 3.21 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,068,100 |
25 Oct 2022 | USD | 3.18 | 3.25 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 833,900 |
24 Oct 2022 | USD | 3.2 | 3.21 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 694,400 |
21 Oct 2022 | USD | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | +0.06 (+1.94%) | 637,100 |
20 Oct 2022 | USD | 3.09 | 3.22 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 944,300 |
19 Oct 2022 | USD | 3.1 | 3.12 | 3.05 | 3.07 | 3.07 | -0.07 (-2.23%) | 585,400 |
18 Oct 2022 | USD | 3.23 | 3.25 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 589,300 |
17 Oct 2022 | USD | 3.1 | 3.17 | 2.99 | 3.16 | 3.16 | +0.17 (+5.69%) | 1,869,200 |
14 Oct 2022 | USD | 3.12 | 3.18 | 2.98 | 2.99 | 2.99 | -0.1 (-3.24%) | 949,200 |
13 Oct 2022 | USD | 2.96 | 3.11 | 2.89 | 3.09 | 3.09 | +0.1 (+3.34%) | 1,805,500 |
12 Oct 2022 | USD | 3.05 | 3.05 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 923,200 |
11 Oct 2022 | USD | 2.99 | 3.08 | 2.92 | 3.01 | 3.01 | +0.03 (+1.01%) | 1,257,100 |
10 Oct 2022 | USD | 3.1 | 3.11 | 2.96 | 2.98 | 2.98 | -0.13 (-4.18%) | 874,200 |
7 Oct 2022 | USD | 3.26 | 3.3 | 3.06 | 3.11 | 3.11 | -0.2 (-6.04%) | 1,320,500 |
6 Oct 2022 | USD | 3.25 | 3.39 | 3.12 | 3.31 | 3.31 | +0.15 (+4.75%) | 2,364,900 |
5 Oct 2022 | USD | 3.09 | 3.17 | 2.91 | 3.16 | 3.16 | +0.11 (+3.61%) | 2,135,300 |
4 Oct 2022 | USD | 2.97 | 3.07 | 2.91 | 3.05 | 3.05 | +0.13 (+4.45%) | 2,037,900 |
3 Oct 2022 | USD | 2.98 | 2.99 | 2.86 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,059,200 |
30 Sep 2022 | USD | 2.94 | 3.04 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,417,200 |
29 Sep 2022 | USD | 3.05 | 3.09 | 2.91 | 2.96 | 2.96 | -0.17 (-5.43%) | 977,600 |
28 Sep 2022 | USD | 3.06 | 3.15 | 3.03 | 3.13 | 3.13 | +0.07 (+2.29%) | 1,869,200 |
27 Sep 2022 | USD | 3.09 | 3.18 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,632,800 |
26 Sep 2022 | USD | 3.19 | 3.27 | 3.07 | 3.08 | 3.08 | -0.14 (-4.35%) | 906,400 |