Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | USD | 3.23 | 3.27 | 2.95 | 3.27 | 3.27 | +0.04 (+1.24%) | 3,834,300 |
27 Jan 2023 | USD | 3.57 | 3.6 | 3.08 | 3.23 | 3.23 | -0.27 (-7.71%) | 2,785,100 |
26 Jan 2023 | USD | 3.86 | 3.921 | 3.49 | 3.5 | 3.5 | -0.21 (-5.66%) | 1,802,500 |
25 Jan 2023 | USD | 4.18 | 4.31 | 3.68 | 3.71 | 3.71 | -0.44 (-10.60%) | 2,771,100 |
24 Jan 2023 | USD | 4.42 | 4.5 | 4.137 | 4.15 | 4.15 | -0.31 (-6.95%) | 1,957,000 |
23 Jan 2023 | USD | 4.31 | 4.78 | 4.2 | 4.46 | 4.46 | +0.07 (+1.59%) | 1,888,200 |
20 Jan 2023 | USD | 4.33 | 4.55 | 4.2 | 4.39 | 4.39 | +0.16 (+3.78%) | 2,303,300 |
19 Jan 2023 | USD | 4.49 | 4.68 | 3.96 | 4.23 | 4.23 | -0.22 (-4.94%) | 3,356,500 |
18 Jan 2023 | USD | 4.73 | 5.08 | 4.44 | 4.45 | 4.45 | -0.14 (-3.05%) | 2,766,100 |
17 Jan 2023 | USD | 4.8 | 4.8 | 4.34 | 4.59 | 4.59 | -0.21 (-4.38%) | 2,855,600 |
13 Jan 2023 | USD | 4.07 | 5.1 | 3.92 | 4.8 | 4.8 | +0.78 (+19.40%) | 4,035,900 |
12 Jan 2023 | USD | 3.87 | 4.23 | 3.54 | 4.02 | 4.02 | +0.19 (+4.96%) | 3,479,800 |
11 Jan 2023 | USD | 4.29 | 4.85 | 3.7 | 3.83 | 3.83 | -0.57 (-12.95%) | 4,177,400 |
10 Jan 2023 | USD | 3.81 | 4.58 | 3.67 | 4.4 | 4.4 | +0.63 (+16.71%) | 3,487,100 |
9 Jan 2023 | USD | 4.28 | 4.315 | 3.62 | 3.77 | 3.77 | -0.43 (-10.24%) | 3,581,400 |
6 Jan 2023 | USD | 4.83 | 5.09 | 4.131 | 4.2 | 4.2 | -0.69 (-14.11%) | 3,923,500 |
5 Jan 2023 | USD | 5.31 | 5.63 | 4.6 | 4.89 | 4.89 | -0.52 (-9.61%) | 4,918,400 |
4 Jan 2023 | USD | 4.86 | 5.78 | 4.6 | 5.41 | 5.41 | +0.41 (+8.20%) | 6,373,500 |
3 Jan 2023 | USD | 4.34 | 5.17 | 4.2 | 5 | 5 | +0.75 (+17.65%) | 6,266,800 |
30 Dec 2022 | USD | 5.15 | 5.61 | 4.125 | 4.25 | 4.25 | -1.06 (-19.96%) | 5,572,700 |
29 Dec 2022 | USD | 4.73 | 5.539 | 4.5 | 5.31 | 5.31 | +0.48 (+9.94%) | 8,456,400 |
28 Dec 2022 | USD | 4 | 4.97 | 4 | 4.83 | 4.83 | +0.83 (+20.75%) | 10,263,000 |
27 Dec 2022 | USD | 3.8 | 4.38 | 3.68 | 4 | 4 | +0.33 (+8.99%) | 7,774,200 |
23 Dec 2022 | USD | 3.8 | 4.138 | 3.58 | 3.67 | 3.67 | -0.17 (-4.43%) | 4,234,100 |
22 Dec 2022 | USD | 3.76 | 3.97 | 3.5 | 3.84 | 3.84 | -0.09 (-2.29%) | 2,993,500 |
21 Dec 2022 | USD | 3.7 | 4.38 | 3.68 | 3.93 | 3.93 | +0.23 (+6.22%) | 7,320,300 |
20 Dec 2022 | USD | 4.21 | 4.404 | 3.42 | 3.7 | 3.7 | -0.63 (-14.55%) | 7,652,200 |
19 Dec 2022 | USD | 3.43 | 5.4 | 3.36 | 4.33 | 4.33 | +0.72 (+19.94%) | 28,810,900 |
16 Dec 2022 | USD | 3.57 | 3.73 | 3.21 | 3.61 | 3.61 | +0.03 (+0.84%) | 7,784,000 |
15 Dec 2022 | USD | 3.12 | 3.79 | 3.11 | 3.58 | 3.58 | +0.31 (+9.48%) | 7,651,000 |