Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 3.92 | 3.97 | 3.01 | 3.35 | 3.35 | -0.58 (-14.76%) | 1,514,100 |
20 Oct 2022 | USD | 4.44 | 4.44 | 3.81 | 3.93 | 3.93 | -0.5 (-11.29%) | 458,400 |
19 Oct 2022 | USD | 4.38 | 4.47 | 3.85 | 4.43 | 4.43 | +0.12 (+2.78%) | 617,900 |
18 Oct 2022 | USD | 3.56 | 4.48 | 3.51 | 4.31 | 4.31 | +0.62 (+16.80%) | 1,043,400 |
17 Oct 2022 | USD | 3.4 | 3.86 | 3.21 | 3.69 | 3.69 | +0.15 (+4.24%) | 542,100 |
14 Oct 2022 | USD | 4.08 | 4.15 | 3.45 | 3.54 | 3.54 | -0.35 (-9.00%) | 889,950 |
13 Oct 2022 | USD | 3.31 | 3.98 | 3.23 | 3.89 | 3.89 | +0.54 (+16.12%) | 1,103,100 |
12 Oct 2022 | USD | 3.25 | 3.38 | 2.88 | 3.35 | 3.35 | +0.13 (+4.04%) | 526,200 |
11 Oct 2022 | USD | 2.83 | 3.56 | 2.77 | 3.22 | 3.22 | +0.45 (+16.25%) | 2,154,400 |
10 Oct 2022 | USD | 2.37 | 2.84 | 2.19 | 2.77 | 2.77 | +0.44 (+18.88%) | 600,500 |
7 Oct 2022 | USD | 2.32 | 2.43 | 2.21 | 2.33 | 2.33 | +0.02 (+0.87%) | 207,600 |
6 Oct 2022 | USD | 1.99 | 2.42 | 1.97 | 2.31 | 2.31 | +0.32 (+16.08%) | 652,000 |
5 Oct 2022 | USD | 2.06 | 2.06 | 1.91 | 1.99 | 1.99 | -0.07 (-3.40%) | 249,700 |
4 Oct 2022 | USD | 1.78 | 2.12 | 1.72 | 2.06 | 2.06 | +0.38 (+22.62%) | 676,200 |
3 Oct 2022 | USD | 1.58 | 1.71 | 1.57 | 1.68 | 1.68 | +0.09 (+5.66%) | 151,100 |
30 Sep 2022 | USD | 1.6 | 1.71 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 232,200 |
29 Sep 2022 | USD | 1.68 | 1.72 | 1.6 | 1.61 | 1.61 | -0.12 (-6.94%) | 117,700 |
28 Sep 2022 | USD | 1.56 | 1.78 | 1.56 | 1.73 | 1.73 | +0.12 (+7.45%) | 130,300 |
27 Sep 2022 | USD | 1.78 | 1.84 | 1.56 | 1.61 | 1.61 | -0.16 (-9.04%) | 407,200 |
26 Sep 2022 | USD | 1.8 | 1.88 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 271,700 |
23 Sep 2022 | USD | 1.75 | 1.85 | 1.7 | 1.81 | 1.81 | -0.02 (-1.09%) | 437,400 |
22 Sep 2022 | USD | 2.02 | 2.08 | 1.7 | 1.83 | 1.83 | -0.18 (-8.96%) | 627,400 |
21 Sep 2022 | USD | 2.14 | 2.25 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 442,400 |
20 Sep 2022 | USD | 2.24 | 2.28 | 1.96 | 2 | 2 | -0.26 (-11.50%) | 686,200 |
19 Sep 2022 | USD | 2.35 | 2.62 | 2.18 | 2.26 | 2.26 | -0.09 (-3.83%) | 762,800 |
16 Sep 2022 | USD | 2.28 | 2.55 | 2.24 | 2.35 | 2.35 | +0.01 (+0.43%) | 963,700 |
15 Sep 2022 | USD | 2.22 | 2.5 | 2.2 | 2.34 | 2.34 | +0.15 (+6.85%) | 687,200 |
14 Sep 2022 | USD | 2.12 | 2.31 | 2.12 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,011,000 |
13 Sep 2022 | USD | 2.2 | 2.22 | 1.97 | 2.17 | 2.17 | -0.03 (-1.36%) | 465,300 |
12 Sep 2022 | USD | 2.19 | 2.43 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 825,500 |