Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 4.02 | 4.2 | 3.9 | 4.05 | 48.6 | -0.02 (-0.49%) | 182,100 |
3 Nov 2022 | USD | 4.21 | 4.25 | 4 | 4.07 | 48.84 | -0.18 (-4.24%) | 136,300 |
2 Nov 2022 | USD | 4.67 | 4.74 | 4.18 | 4.25 | 51 | -0.38 (-8.21%) | 204,800 |
1 Nov 2022 | USD | 4.62 | 4.92 | 4.53 | 4.63 | 55.56 | -0.06 (-1.28%) | 415,500 |
31 Oct 2022 | USD | 4.63 | 4.94 | 4.51 | 4.69 | 56.28 | -0.02 (-0.42%) | 220,000 |
28 Oct 2022 | USD | 4.77 | 4.89 | 4.62 | 4.71 | 56.52 | -0.03 (-0.63%) | 235,300 |
27 Oct 2022 | USD | 4.98 | 5.05 | 4.61 | 4.74 | 56.88 | -0.11 (-2.27%) | 465,300 |
26 Oct 2022 | USD | 5 | 5.28 | 4.75 | 4.85 | 58.2 | -0.19 (-3.77%) | 233,700 |
25 Oct 2022 | USD | 4.85 | 5.33 | 4.81 | 5.04 | 60.48 | +0.23 (+4.78%) | 626,600 |
24 Oct 2022 | USD | 4.56 | 5.42 | 4.55 | 4.81 | 57.72 | +0.11 (+2.34%) | 675,000 |
21 Oct 2022 | USD | 4.71 | 4.77 | 4.51 | 4.7 | 56.4 | -0.04 (-0.84%) | 241,200 |
20 Oct 2022 | USD | 5.17 | 5.19 | 4.74 | 4.74 | 56.88 | -0.76 (-13.82%) | 404,100 |
19 Oct 2022 | USD | 4.28 | 5.56 | 4.28 | 5.5 | 66 | +1.04 (+23.32%) | 1,537,200 |
18 Oct 2022 | USD | 4.51 | 4.84 | 4.3 | 4.46 | 53.52 | -0.14 (-3.04%) | 680,600 |
17 Oct 2022 | USD | 5.04 | 5.38 | 4.55 | 4.6 | 55.2 | -0.45 (-8.91%) | 974,900 |
14 Oct 2022 | USD | 5.2 | 5.48 | 4.91 | 5.05 | 60.6 | -0.16 (-3.07%) | 947,500 |
13 Oct 2022 | USD | 5.53 | 6.09 | 5.08 | 5.21 | 62.52 | -0.33 (-5.96%) | 1,317,600 |
12 Oct 2022 | USD | 4.84 | 6.23 | 4.75 | 5.54 | 66.48 | +0.62 (+12.60%) | 4,057,700 |
11 Oct 2022 | USD | 6.47 | 6.6 | 4.74 | 4.92 | 59.04 | -1.08 (-18%) | 2,907,200 |
10 Oct 2022 | USD | 7.09 | 9 | 6 | 6 | 72 | -1 (-14.29%) | 14,924,700 |
7 Oct 2022 | USD | 6.02 | 8.97 | 5.89 | 7 | 84 | +0.6 (+9.38%) | 22,939,900 |
6 Oct 2022 | USD | 8.03 | 9.69 | 6.24 | 6.4 | 76.8 | -3.48 (-35.22%) | 7,155,300 |
5 Oct 2022 | USD | 6.18 | 11.6 | 5.28 | 9.88 | 118.56 | +4.45 (+81.95%) | 40,839,800 |
4 Oct 2022 | USD | 3.3 | 6.46 | 3.27 | 5.43 | 65.16 | +2.16 (+66.06%) | 16,924,600 |
3 Oct 2022 | USD | 3.07 | 3.3 | 3.03 | 3.27 | 39.24 | +0.23 (+7.57%) | 381,100 |
30 Sep 2022 | USD | 3.16 | 3.38 | 3 | 3.04 | 36.48 | -0.07 (-2.25%) | 432,000 |
29 Sep 2022 | USD | 2.66 | 3.19 | 2.62 | 3.11 | 37.32 | +0.08 (+2.64%) | 665,500 |
28 Sep 2022 | USD | 2.87 | 3.85 | 2.74 | 3.03 | 36.36 | +0.69 (+29.49%) | 21,483,700 |
27 Sep 2022 | USD | 2.36 | 2.45 | 2.25 | 2.34 | 28.08 | -0.04 (-1.68%) | 215,900 |
26 Sep 2022 | USD | 2.31 | 2.54 | 2.2 | 2.38 | 28.56 | -0.22 (-8.46%) | 424,900 |