Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.02 | 2.07 | 1.93 | 2.03 | 10.15 | -0.04 (-1.93%) | 2,569,800 |
22 Sep 2022 | USD | 2.21 | 2.21 | 1.98 | 2.07 | 10.35 | -0.13 (-5.91%) | 2,519,700 |
21 Sep 2022 | USD | 2.35 | 2.399 | 2.2 | 2.2 | 11 | -0.11 (-4.76%) | 2,207,200 |
20 Sep 2022 | USD | 2.42 | 2.585 | 2.3 | 2.31 | 11.55 | -0.14 (-5.71%) | 2,470,300 |
19 Sep 2022 | USD | 2.52 | 2.56 | 2.37 | 2.45 | 12.25 | -0.13 (-5.04%) | 2,360,500 |
16 Sep 2022 | USD | 2.66 | 2.66 | 2.56 | 2.58 | 12.9 | -0.13 (-4.80%) | 1,658,100 |
15 Sep 2022 | USD | 2.73 | 2.91 | 2.68 | 2.71 | 13.55 | -0.02 (-0.73%) | 1,524,500 |
14 Sep 2022 | USD | 2.73 | 2.77 | 2.66 | 2.73 | 13.65 | -0.01 (-0.36%) | 1,184,700 |
13 Sep 2022 | USD | 2.75 | 2.84 | 2.72 | 2.74 | 13.7 | -0.16 (-5.52%) | 967,800 |
12 Sep 2022 | USD | 2.97 | 2.99 | 2.77 | 2.9 | 14.5 | 0.0 (0.0%) | 1,255,700 |
9 Sep 2022 | USD | 2.78 | 2.92 | 2.72 | 2.9 | 14.5 | +0.19 (+7.01%) | 1,504,200 |
8 Sep 2022 | USD | 2.79 | 2.8 | 2.655 | 2.71 | 13.55 | -0.12 (-4.24%) | 1,273,800 |
7 Sep 2022 | USD | 2.82 | 2.895 | 2.77 | 2.83 | 14.15 | +0.01 (+0.35%) | 1,044,500 |
6 Sep 2022 | USD | 2.78 | 2.85 | 2.66 | 2.82 | 14.1 | +0.07 (+2.55%) | 1,506,200 |
2 Sep 2022 | USD | 2.83 | 2.83 | 2.67 | 2.75 | 13.75 | -0.03 (-1.08%) | 1,537,400 |
1 Sep 2022 | USD | 3.11 | 3.11 | 2.705 | 2.78 | 13.9 | -0.3 (-9.74%) | 1,665,100 |
31 Aug 2022 | USD | 2.98 | 3.12 | 2.89 | 3.08 | 15.4 | +0.14 (+4.76%) | 3,754,000 |
30 Aug 2022 | USD | 2.97 | 2.99 | 2.87 | 2.94 | 14.7 | +0.07 (+2.44%) | 1,589,600 |
29 Aug 2022 | USD | 2.75 | 2.95 | 2.73 | 2.87 | 14.35 | +0.12 (+4.36%) | 1,766,500 |
26 Aug 2022 | USD | 2.98 | 3.04 | 2.7 | 2.75 | 13.75 | -0.21 (-7.09%) | 2,715,900 |
25 Aug 2022 | USD | 3.01 | 3.09 | 2.88 | 2.96 | 14.8 | -0.04 (-1.33%) | 2,843,400 |
24 Aug 2022 | USD | 2.97 | 3.13 | 2.94 | 3 | 15 | 0.0 (0.0%) | 2,010,200 |
23 Aug 2022 | USD | 3.05 | 3.165 | 2.96 | 3 | 15 | -0.02 (-0.66%) | 2,082,700 |
22 Aug 2022 | USD | 3.1 | 3.15 | 2.98 | 3.02 | 15.1 | -0.1 (-3.21%) | 2,120,200 |
19 Aug 2022 | USD | 3.34 | 3.39 | 3.1 | 3.12 | 15.6 | -0.31 (-9.04%) | 2,089,000 |
18 Aug 2022 | USD | 3.43 | 3.45 | 3.335 | 3.43 | 17.15 | +0.07 (+2.08%) | 1,748,100 |
17 Aug 2022 | USD | 3.84 | 3.86 | 3.34 | 3.36 | 16.8 | -0.52 (-13.40%) | 2,679,700 |
16 Aug 2022 | USD | 4.1 | 4.1 | 3.82 | 3.88 | 19.4 | -0.21 (-5.13%) | 2,515,600 |
15 Aug 2022 | USD | 4.05 | 4.1 | 3.98 | 4.09 | 20.45 | +0.06 (+1.49%) | 1,649,400 |
12 Aug 2022 | USD | 4.05 | 4.09 | 3.87 | 4.03 | 20.15 | +0.04 (+1.00%) | 2,446,200 |