Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 2.44 | 2.65 | 2.33 | 2.54 | 2.54 | -0.05 (-1.93%) | 16,973,600 |
6 Dec 2022 | USD | 2.51 | 2.77 | 2.51 | 2.59 | 2.59 | +0.02 (+0.78%) | 24,404,800 |
5 Dec 2022 | USD | 2.85 | 3.06 | 2.47 | 2.57 | 2.57 | -0.04 (-1.53%) | 38,795,200 |
2 Dec 2022 | USD | 2.24 | 2.635 | 2.24 | 2.61 | 2.61 | +0.33 (+14.47%) | 29,563,200 |
1 Dec 2022 | USD | 2.2 | 2.39 | 2.14 | 2.28 | 2.28 | -0.02 (-0.87%) | 20,301,200 |
30 Nov 2022 | USD | 2.28 | 2.43 | 2.12 | 2.3 | 2.3 | +0.12 (+5.50%) | 78,156,800 |
29 Nov 2022 | USD | 2.04 | 2.28 | 2.002 | 2.18 | 2.18 | +0.24 (+12.37%) | 31,707,600 |
28 Nov 2022 | USD | 1.96 | 2.14 | 1.93 | 1.94 | 1.94 | +0.06 (+3.19%) | 18,306,600 |
25 Nov 2022 | USD | 1.95 | 2.09 | 1.79 | 1.88 | 1.88 | -0.11 (-5.53%) | 21,252,900 |
23 Nov 2022 | USD | 1.73 | 2.06 | 1.73 | 1.99 | 1.99 | +0.3 (+17.75%) | 30,638,900 |
22 Nov 2022 | USD | 1.71 | 1.755 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 14,155,000 |
21 Nov 2022 | USD | 1.72 | 1.88 | 1.69 | 1.76 | 1.76 | 0.0 (0.0%) | 13,967,800 |
18 Nov 2022 | USD | 1.67 | 1.8 | 1.64 | 1.76 | 1.76 | +0.03 (+1.73%) | 27,732,700 |
17 Nov 2022 | USD | 1.45 | 1.77 | 1.45 | 1.73 | 1.73 | +0.29 (+20.14%) | 30,831,300 |
16 Nov 2022 | USD | 1.6 | 1.61 | 1.44 | 1.44 | 1.44 | -0.16 (-10%) | 17,071,500 |
15 Nov 2022 | USD | 1.68 | 1.69 | 1.5 | 1.6 | 1.6 | +0.02 (+1.27%) | 24,431,700 |
14 Nov 2022 | USD | 1.5 | 1.61 | 1.49 | 1.58 | 1.58 | +0.1 (+6.76%) | 10,929,900 |
11 Nov 2022 | USD | 1.5 | 1.55 | 1.445 | 1.48 | 1.48 | +0.04 (+2.78%) | 15,802,700 |
10 Nov 2022 | USD | 1.46 | 1.465 | 1.37 | 1.44 | 1.44 | +0.1 (+7.46%) | 7,179,500 |
9 Nov 2022 | USD | 1.43 | 1.46 | 1.325 | 1.34 | 1.34 | -0.16 (-10.67%) | 8,075,600 |
8 Nov 2022 | USD | 1.53 | 1.53 | 1.42 | 1.5 | 1.5 | -0.07 (-4.46%) | 7,431,100 |
7 Nov 2022 | USD | 1.58 | 1.6 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 10,415,800 |
4 Nov 2022 | USD | 1.8 | 1.8 | 1.47 | 1.52 | 1.52 | -0.15 (-8.98%) | 27,700,000 |
3 Nov 2022 | USD | 1.46 | 1.67 | 1.43 | 1.67 | 1.67 | +0.14 (+9.15%) | 18,210,500 |
2 Nov 2022 | USD | 1.48 | 1.6 | 1.42 | 1.53 | 1.53 | +0.16 (+11.68%) | 22,064,700 |
1 Nov 2022 | USD | 1.44 | 1.445 | 1.34 | 1.37 | 1.37 | +0.12 (+9.60%) | 10,989,800 |
31 Oct 2022 | USD | 1.35 | 1.41 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 5,806,900 |
28 Oct 2022 | USD | 1.38 | 1.38 | 1.3 | 1.35 | 1.35 | -0.13 (-8.78%) | 12,286,400 |
27 Oct 2022 | USD | 1.46 | 1.6 | 1.35 | 1.48 | 1.48 | -0.15 (-9.20%) | 24,882,300 |
26 Oct 2022 | USD | 1.16 | 1.81 | 1.1 | 1.63 | 1.63 | +0.49 (+42.98%) | 68,508,500 |