Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
18 Oct 2022 | USD | 2.51 | 2.59 | 2.335 | 2.43 | 2.43 | +0.04 (+1.67%) | 2,368,482 |
17 Oct 2022 | USD | 2.39 | 2.46 | 2.33 | 2.39 | 2.39 | +0.04 (+1.70%) | 335,705 |
14 Oct 2022 | USD | 2.62 | 2.67 | 2.3 | 2.35 | 2.35 | -0.21 (-8.20%) | 870,009 |
13 Oct 2022 | USD | 2.44 | 2.62 | 2.38 | 2.56 | 2.56 | 0.0 (0.0%) | 539,900 |
12 Oct 2022 | USD | 2.66 | 2.67 | 2.455 | 2.56 | 2.56 | -0.1 (-3.76%) | 407,700 |
11 Oct 2022 | USD | 2.56 | 2.78 | 2.49 | 2.66 | 2.66 | +0.1 (+3.91%) | 433,900 |
10 Oct 2022 | USD | 2.79 | 2.79 | 2.45 | 2.56 | 2.56 | -0.22 (-7.91%) | 594,000 |
7 Oct 2022 | USD | 2.83 | 2.91 | 2.75 | 2.78 | 2.78 | -0.12 (-4.14%) | 755,200 |
6 Oct 2022 | USD | 2.93 | 3.06 | 2.825 | 2.9 | 2.9 | -0.08 (-2.68%) | 468,500 |
5 Oct 2022 | USD | 3 | 3.063 | 2.88 | 2.98 | 2.98 | -0.16 (-5.10%) | 1,800,400 |
4 Oct 2022 | USD | 2.91 | 3.15 | 2.91 | 3.14 | 3.14 | +0.37 (+13.36%) | 730,500 |
3 Oct 2022 | USD | 2.86 | 2.94 | 2.725 | 2.77 | 2.77 | -0.01 (-0.36%) | 837,800 |
30 Sep 2022 | USD | 2.77 | 3.05 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 777,900 |
29 Sep 2022 | USD | 3 | 3 | 2.79 | 2.8 | 2.8 | -0.28 (-9.09%) | 589,100 |
28 Sep 2022 | USD | 2.59 | 3.11 | 2.58 | 3.08 | 3.08 | +0.51 (+19.84%) | 2,061,000 |
27 Sep 2022 | USD | 2.55 | 2.665 | 2.48 | 2.57 | 2.57 | +0.1 (+4.05%) | 447,700 |
26 Sep 2022 | USD | 2.46 | 2.57 | 2.4 | 2.47 | 2.47 | +0.01 (+0.41%) | 677,200 |
23 Sep 2022 | USD | 2.5 | 2.58 | 2.37 | 2.46 | 2.46 | -0.15 (-5.75%) | 1,190,000 |
22 Sep 2022 | USD | 2.57 | 2.63 | 2.47 | 2.61 | 2.61 | +0.04 (+1.56%) | 2,496,000 |
21 Sep 2022 | USD | 2.6 | 2.829 | 2.53 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,166,300 |
20 Sep 2022 | USD | 2.65 | 2.74 | 2.59 | 2.59 | 2.59 | -0.13 (-4.78%) | 604,900 |
19 Sep 2022 | USD | 2.6 | 2.73 | 2.58 | 2.72 | 2.72 | +0.06 (+2.26%) | 563,300 |
16 Sep 2022 | USD | 2.66 | 2.71 | 2.54 | 2.66 | 2.66 | -0.11 (-3.97%) | 3,189,200 |
15 Sep 2022 | USD | 2.72 | 3.03 | 2.72 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,178,700 |
14 Sep 2022 | USD | 2.7 | 2.78 | 2.579 | 2.75 | 2.75 | +0.09 (+3.38%) | 640,700 |
13 Sep 2022 | USD | 2.69 | 2.901 | 2.54 | 2.66 | 2.66 | -0.16 (-5.67%) | 1,220,900 |
12 Sep 2022 | USD | 2.63 | 2.83 | 2.57 | 2.82 | 2.82 | +0.19 (+7.22%) | 781,100 |
9 Sep 2022 | USD | 2.57 | 2.69 | 2.56 | 2.63 | 2.63 | +0.08 (+3.14%) | 524,600 |
8 Sep 2022 | USD | 2.29 | 2.56 | 2.27 | 2.55 | 2.55 | +0.19 (+8.05%) | 486,400 |