Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 0.28 | 0.303 | 0.256 | 0.281 | 0.281 | +0.008 (+2.93%) | 18,657,000 |
3 Nov 2022 | USD | 0.281 | 0.288 | 0.255 | 0.273 | 0.273 | -0.014 (-4.88%) | 13,822,800 |
2 Nov 2022 | USD | 0.319 | 0.319 | 0.283 | 0.287 | 0.287 | -0.027 (-8.60%) | 17,017,800 |
1 Nov 2022 | USD | 0.34 | 0.363 | 0.3 | 0.314 | 0.314 | -0.018 (-5.42%) | 26,154,000 |
31 Oct 2022 | USD | 0.404 | 0.405 | 0.327 | 0.332 | 0.332 | -0.051 (-13.32%) | 28,134,800 |
28 Oct 2022 | USD | 0.413 | 0.455 | 0.383 | 0.383 | 0.383 | -0.047 (-10.93%) | 17,275,300 |
27 Oct 2022 | USD | 0.446 | 0.47 | 0.376 | 0.43 | 0.43 | -0.037 (-7.92%) | 30,845,200 |
26 Oct 2022 | USD | 0.52 | 0.528 | 0.43 | 0.467 | 0.467 | -0.085 (-15.40%) | 38,708,600 |
25 Oct 2022 | USD | 0.61 | 0.65 | 0.515 | 0.552 | 0.552 | -0.048 (-8.00%) | 33,748,500 |
24 Oct 2022 | USD | 0.71 | 0.8 | 0.56 | 0.6 | 0.6 | -10.28 (-94.49%) | 91,509,700 |
21 Oct 2022 | USD | 11.64 | 11.84 | 10.77 | 10.88 | 10.88 | -0.53 (-4.65%) | 2,086,200 |
20 Oct 2022 | USD | 9.77 | 11.495 | 9.68 | 11.41 | 11.41 | +1.445 (+14.50%) | 2,214,800 |
19 Oct 2022 | USD | 11.89 | 11.89 | 9.78 | 9.965 | 9.965 | -2.045 (-17.03%) | 2,086,900 |
18 Oct 2022 | USD | 12.31 | 12.66 | 11.92 | 12.01 | 12.01 | +0.21 (+1.78%) | 1,570,600 |
17 Oct 2022 | USD | 12.46 | 12.76 | 11.53 | 11.8 | 11.8 | -0.48 (-3.91%) | 1,943,200 |
14 Oct 2022 | USD | 12.42 | 12.52 | 11.97 | 12.28 | 12.28 | -0.21 (-1.68%) | 1,161,000 |
13 Oct 2022 | USD | 12 | 12.56 | 11.5 | 12.49 | 12.49 | +0.16 (+1.30%) | 1,277,700 |
12 Oct 2022 | USD | 12.06 | 13.119 | 12.06 | 12.33 | 12.33 | +0.51 (+4.31%) | 1,754,600 |
11 Oct 2022 | USD | 11.93 | 12.46 | 11.26 | 11.82 | 11.82 | +0.02 (+0.17%) | 882,900 |
10 Oct 2022 | USD | 12.11 | 12.13 | 11.36 | 11.8 | 11.8 | -0.45 (-3.67%) | 1,047,700 |
7 Oct 2022 | USD | 12.25 | 12.43 | 11.96 | 12.25 | 12.25 | +0.25 (+2.08%) | 1,473,000 |
6 Oct 2022 | USD | 11.35 | 12.54 | 11.25 | 12 | 12 | +0.6 (+5.26%) | 1,748,600 |
5 Oct 2022 | USD | 11.6 | 11.77 | 10.78 | 11.4 | 11.4 | -0.42 (-3.55%) | 1,000,000 |
4 Oct 2022 | USD | 11.4 | 11.98 | 11.08 | 11.82 | 11.82 | +0.76 (+6.87%) | 1,262,600 |
3 Oct 2022 | USD | 10.73 | 11.53 | 10.56 | 11.06 | 11.06 | +0.58 (+5.53%) | 1,582,700 |
30 Sep 2022 | USD | 10.02 | 11.18 | 9.99 | 10.48 | 10.48 | +0.47 (+4.70%) | 1,700,900 |
29 Sep 2022 | USD | 10 | 10.17 | 9.725 | 10.01 | 10.01 | +0.11 (+1.11%) | 1,075,300 |
28 Sep 2022 | USD | 9.51 | 10.01 | 9.5 | 9.9 | 9.9 | +0.39 (+4.10%) | 747,600 |
27 Sep 2022 | USD | 8.66 | 9.62 | 8.565 | 9.51 | 9.51 | +0.79 (+9.06%) | 992,800 |
26 Sep 2022 | USD | 8.31 | 8.88 | 8.244 | 8.72 | 8.72 | +0.21 (+2.47%) | 1,271,600 |