Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 5.38 | 5.53 | 5.3 | 5.44 | 5.44 | +0.11 (+2.06%) | 8,476,100 |
3 Nov 2022 | USD | 4.92 | 5.44 | 4.91 | 5.33 | 5.33 | +0.37 (+7.46%) | 6,951,800 |
2 Nov 2022 | USD | 4.8 | 5.16 | 4.7 | 4.96 | 4.96 | +0.1 (+2.06%) | 5,500,100 |
1 Nov 2022 | USD | 5.01 | 5.18 | 4.8 | 4.86 | 4.86 | +0.15 (+3.18%) | 5,719,100 |
31 Oct 2022 | USD | 4.35 | 4.84 | 4.31 | 4.71 | 4.71 | +0.34 (+7.78%) | 8,136,200 |
28 Oct 2022 | USD | 4.28 | 4.79 | 4.2 | 4.37 | 4.37 | +0.4 (+10.08%) | 18,173,700 |
27 Oct 2022 | USD | 3.88 | 4.05 | 3.76 | 3.97 | 3.97 | -0.04 (-1.00%) | 5,810,800 |
26 Oct 2022 | USD | 3.52 | 4.05 | 3.48 | 4.01 | 4.01 | +0.63 (+18.64%) | 9,510,000 |
25 Oct 2022 | USD | 3.28 | 3.57 | 3.26 | 3.38 | 3.38 | +0.12 (+3.68%) | 10,583,500 |
24 Oct 2022 | USD | 3.5 | 3.51 | 2.81 | 3.26 | 3.26 | -0.68 (-17.26%) | 17,098,100 |
21 Oct 2022 | USD | 3.92 | 3.96 | 3.8 | 3.94 | 3.94 | 0.0 (0.0%) | 2,396,300 |
20 Oct 2022 | USD | 3.83 | 4.09 | 3.78 | 3.94 | 3.94 | +0.11 (+2.87%) | 3,248,300 |
19 Oct 2022 | USD | 3.84 | 3.99 | 3.75 | 3.83 | 3.83 | -0.17 (-4.25%) | 4,204,900 |
18 Oct 2022 | USD | 4.29 | 4.36 | 3.94 | 4 | 4 | -0.21 (-4.99%) | 6,177,800 |
17 Oct 2022 | USD | 3.98 | 4.46 | 3.98 | 4.21 | 4.21 | +0.32 (+8.23%) | 5,606,400 |
14 Oct 2022 | USD | 3.97 | 4.05 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,436,800 |
13 Oct 2022 | USD | 3.72 | 4.1 | 3.7 | 3.88 | 3.88 | 0.0 (0.0%) | 6,188,200 |
12 Oct 2022 | USD | 3.92 | 4 | 3.79 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,057,300 |
11 Oct 2022 | USD | 3.67 | 4 | 3.67 | 3.92 | 3.92 | 0.0 (0.0%) | 6,887,300 |
10 Oct 2022 | USD | 4.84 | 4.85 | 3.75 | 3.92 | 3.92 | -1.08 (-21.60%) | 9,522,400 |
7 Oct 2022 | USD | 5.14 | 5.2 | 4.99 | 5 | 5 | -0.23 (-4.40%) | 1,610,400 |
6 Oct 2022 | USD | 5.21 | 5.36 | 5.16 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,196,800 |
5 Oct 2022 | USD | 5.38 | 5.55 | 5.21 | 5.22 | 5.22 | -0.13 (-2.43%) | 2,304,500 |
4 Oct 2022 | USD | 5.08 | 5.38 | 5.05 | 5.35 | 5.35 | +0.41 (+8.30%) | 4,100,100 |
3 Oct 2022 | USD | 4.86 | 4.97 | 4.8 | 4.94 | 4.94 | 0.0 (0.0%) | 4,484,800 |
30 Sep 2022 | USD | 4.76 | 4.94 | 4.69 | 4.94 | 4.94 | +0.18 (+3.78%) | 4,586,600 |
29 Sep 2022 | USD | 4.8 | 4.81 | 4.59 | 4.76 | 4.76 | -0.19 (-3.84%) | 3,882,600 |
28 Sep 2022 | USD | 4.73 | 4.96 | 4.73 | 4.95 | 4.95 | +0.06 (+1.23%) | 2,066,700 |
27 Sep 2022 | USD | 5.1 | 5.25 | 4.88 | 4.89 | 4.89 | -0.15 (-2.98%) | 3,769,400 |
26 Sep 2022 | USD | 4.86 | 5.17 | 4.84 | 5.04 | 5.04 | +0.26 (+5.44%) | 6,571,800 |