Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 3.98 | 4.03 | 3.15 | 3.31 | 3.31 | -0.67 (-16.83%) | 1,419,400 |
27 Oct 2022 | USD | 3.94 | 4.19 | 3.8 | 3.98 | 3.98 | +0.11 (+2.84%) | 1,118,700 |
26 Oct 2022 | USD | 3.84 | 4.27 | 3.64 | 3.87 | 3.87 | -0.04 (-1.02%) | 2,791,400 |
25 Oct 2022 | USD | 3.83 | 4.22 | 3.515 | 3.91 | 3.91 | +0.01 (+0.26%) | 7,545,700 |
24 Oct 2022 | USD | 3.25 | 3.95 | 3.03 | 3.9 | 3.9 | +0.68 (+21.12%) | 5,334,100 |
21 Oct 2022 | USD | 3.66 | 3.9 | 2.88 | 3.22 | 3.22 | -0.26 (-7.47%) | 2,719,900 |
20 Oct 2022 | USD | 2.93 | 3.62 | 2.72 | 3.48 | 3.48 | +0.45 (+14.85%) | 5,406,100 |
19 Oct 2022 | USD | 3.14 | 3.39 | 2.81 | 3.03 | 3.03 | +0.37 (+13.91%) | 28,474,800 |
18 Oct 2022 | USD | 2.59 | 2.872 | 2.56 | 2.66 | 2.66 | +0.07 (+2.70%) | 709,800 |
17 Oct 2022 | USD | 3.28 | 3.62 | 2.556 | 2.59 | 2.59 | -0.41 (-13.67%) | 5,141,200 |
14 Oct 2022 | USD | 3.05 | 3.32 | 2.85 | 3 | 3 | -0.05 (-1.64%) | 1,227,800 |
13 Oct 2022 | USD | 2.56 | 3.43 | 2.5 | 3.05 | 3.05 | +0.49 (+19.14%) | 3,635,300 |
12 Oct 2022 | USD | 2.64 | 2.89 | 2.55 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,333,800 |
11 Oct 2022 | USD | 2.74 | 2.746 | 2.42 | 2.52 | 2.52 | -0.3 (-10.64%) | 1,319,900 |
10 Oct 2022 | USD | 3.19 | 3.74 | 2.8 | 2.82 | 2.82 | +0.33 (+13.25%) | 28,207,200 |
7 Oct 2022 | USD | 2.66 | 2.73 | 2.33 | 2.49 | 2.49 | -0.25 (-9.12%) | 638,900 |
6 Oct 2022 | USD | 2.84 | 3.2 | 2.52 | 2.74 | 2.74 | -0.05 (-1.79%) | 3,316,100 |
5 Oct 2022 | USD | 2.8 | 3.18 | 2.58 | 2.79 | 2.79 | -0.12 (-4.12%) | 1,528,800 |
4 Oct 2022 | USD | 3.165 | 3.56 | 2.53 | 2.91 | 2.91 | -0.15 (-4.90%) | 9,058,300 |
3 Oct 2022 | USD | 2.85 | 3.86 | 2.41 | 3.06 | 3.06 | +0.38 (+14.18%) | 30,488,400 |
30 Sep 2022 | USD | 2.08 | 3.16 | 2.05 | 2.68 | 2.68 | +0.75 (+38.86%) | 27,483,500 |
29 Sep 2022 | USD | 1.7 | 2 | 1.6 | 1.93 | 1.93 | -0.54 (-21.86%) | 2,681,100 |
28 Sep 2022 | USD | 1.87 | 2.78 | 1.71 | 2.47 | 2.47 | +1.12 (+82.96%) | 43,234,500 |
27 Sep 2022 | USD | 1.4 | 1.58 | 1.35 | 1.35 | 1.35 | -0.1 (-6.90%) | 362,600 |
26 Sep 2022 | USD | 1.44 | 1.65 | 1.44 | 1.45 | 1.45 | -0.1 (-6.45%) | 905,900 |
23 Sep 2022 | USD | 1.56 | 1.82 | 1.42 | 1.55 | 1.55 | -0.18 (-10.40%) | 1,889,400 |
22 Sep 2022 | USD | 2.25 | 2.65 | 1.56 | 1.73 | 1.73 | -0.66 (-27.62%) | 6,818,200 |
21 Sep 2022 | USD | 2.59 | 3.36 | 1.84 | 2.39 | 2.39 | -0.64 (-21.12%) | 34,025,000 |
20 Sep 2022 | USD | 0.92 | 3.16 | 0.91 | 3.03 | 3.03 | +2.12 (+232.97%) | 22,347,600 |
19 Sep 2022 | USD | 0.966 | 0.966 | 0.874 | 0.91 | 0.91 | -0.02 (-2.15%) | 98,300 |