Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.49 | 2.5 | 2.32 | 2.34 | 45.9274 | -0.18 (-7.14%) | 8,619,800 |
15 Sep 2022 | USD | 2.41 | 2.54 | 2.4 | 2.52 | 49.4603 | +0.08 (+3.28%) | 2,524,300 |
14 Sep 2022 | USD | 2.47 | 2.49 | 2.4 | 2.44 | 47.8901 | -0.05 (-2.01%) | 4,024,800 |
13 Sep 2022 | USD | 2.6 | 2.64 | 2.43 | 2.49 | 48.8714 | -0.21 (-7.78%) | 5,476,900 |
12 Sep 2022 | USD | 2.7 | 2.71 | 2.62 | 2.7 | 52.9931 | +0.01 (+0.37%) | 2,290,200 |
9 Sep 2022 | USD | 2.62 | 2.72 | 2.55 | 2.69 | 52.7969 | +0.07 (+2.67%) | 3,048,100 |
8 Sep 2022 | USD | 2.5 | 2.66 | 2.49 | 2.62 | 51.423 | +0.08 (+3.15%) | 3,671,100 |
7 Sep 2022 | USD | 2.4 | 2.54 | 2.4 | 2.54 | 49.8528 | +0.12 (+4.96%) | 3,759,700 |
6 Sep 2022 | USD | 2.58 | 2.58 | 2.41 | 2.42 | 47.4975 | -0.15 (-5.84%) | 3,712,900 |
2 Sep 2022 | USD | 2.74 | 2.8 | 2.57 | 2.57 | 50.4416 | -0.16 (-5.86%) | 4,337,300 |
1 Sep 2022 | USD | 2.68 | 2.75 | 2.61 | 2.73 | 53.5819 | +0.03 (+1.11%) | 4,943,100 |
31 Aug 2022 | USD | 2.7 | 2.79 | 2.68 | 2.7 | 52.9931 | +0.04 (+1.50%) | 3,992,600 |
30 Aug 2022 | USD | 2.71 | 2.73 | 2.61 | 2.66 | 52.208 | 0.0 (0.0%) | 3,555,500 |
29 Aug 2022 | USD | 2.67 | 2.75 | 2.63 | 2.66 | 52.208 | -0.01 (-0.37%) | 3,483,700 |
26 Aug 2022 | USD | 2.89 | 2.9 | 2.65 | 2.67 | 52.4043 | -0.22 (-7.61%) | 4,954,700 |
25 Aug 2022 | USD | 3.03 | 3.04 | 2.87 | 2.89 | 56.7223 | -0.1 (-3.34%) | 2,391,400 |
24 Aug 2022 | USD | 2.89 | 3.04 | 2.82 | 2.99 | 58.685 | +0.11 (+3.82%) | 3,195,900 |
23 Aug 2022 | USD | 2.79 | 2.93 | 2.77 | 2.88 | 56.526 | +0.12 (+4.35%) | 3,777,300 |
22 Aug 2022 | USD | 2.75 | 2.91 | 2.73 | 2.76 | 54.1708 | -0.03 (-1.08%) | 3,327,700 |
19 Aug 2022 | USD | 2.76 | 2.87 | 2.74 | 2.79 | 54.7596 | -0.03 (-1.06%) | 2,568,000 |
18 Aug 2022 | USD | 2.79 | 2.85 | 2.71 | 2.82 | 55.3484 | +0.03 (+1.08%) | 3,218,800 |
17 Aug 2022 | USD | 2.98 | 3.07 | 2.79 | 2.79 | 54.7596 | -0.19 (-6.38%) | 4,223,900 |
16 Aug 2022 | USD | 3.11 | 3.2 | 2.95 | 2.98 | 58.4887 | -0.16 (-5.10%) | 4,239,700 |
15 Aug 2022 | USD | 3.02 | 3.15 | 2.9 | 3.14 | 61.629 | +0.17 (+5.72%) | 4,520,000 |
12 Aug 2022 | USD | 2.73 | 3.05 | 2.67 | 2.97 | 58.2924 | +0.3 (+11.24%) | 6,408,700 |
11 Aug 2022 | USD | 2.66 | 2.95 | 2.65 | 2.67 | 52.4043 | 0.0 (0.0%) | 5,522,700 |
10 Aug 2022 | USD | 2.67 | 2.68 | 2.5 | 2.67 | 52.4043 | +0.11 (+4.30%) | 4,770,300 |
9 Aug 2022 | USD | 2.66 | 2.66 | 2.37 | 2.56 | 50.2453 | -0.05 (-1.92%) | 5,126,000 |
8 Aug 2022 | USD | 2.7 | 2.71 | 2.5 | 2.61 | 51.2267 | -0.04 (-1.51%) | 4,151,900 |
5 Aug 2022 | USD | 2.51 | 2.69 | 2.49 | 2.65 | 52.0118 | +0.09 (+3.52%) | 6,404,600 |