Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.7 | 2.721 | 2.48 | 2.49 | 2.49 | -0.3 (-10.75%) | 660,100 |
22 Sep 2022 | USD | 2.84 | 2.875 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 434,800 |
21 Sep 2022 | USD | 2.99 | 2.995 | 2.84 | 2.85 | 2.85 | -0.12 (-4.04%) | 321,800 |
20 Sep 2022 | USD | 2.83 | 2.99 | 2.77 | 2.97 | 2.97 | +0.1 (+3.48%) | 433,800 |
19 Sep 2022 | USD | 2.78 | 2.89 | 2.76 | 2.87 | 2.87 | +0.02 (+0.70%) | 389,200 |
16 Sep 2022 | USD | 2.85 | 2.87 | 2.71 | 2.85 | 2.85 | -0.06 (-2.06%) | 757,900 |
15 Sep 2022 | USD | 3.09 | 3.15 | 2.88 | 2.91 | 2.91 | -0.21 (-6.73%) | 849,000 |
14 Sep 2022 | USD | 3.07 | 3.23 | 3.07 | 3.12 | 3.12 | 0.0 (0.0%) | 538,900 |
13 Sep 2022 | USD | 3.11 | 3.28 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 631,700 |
12 Sep 2022 | USD | 3.36 | 3.38 | 3.16 | 3.2 | 3.2 | -0.13 (-3.90%) | 723,200 |
9 Sep 2022 | USD | 3.17 | 3.38 | 3.16 | 3.33 | 3.33 | +0.2 (+6.39%) | 914,400 |
8 Sep 2022 | USD | 3.1 | 3.16 | 3.04 | 3.13 | 3.13 | +0.03 (+0.97%) | 890,100 |
7 Sep 2022 | USD | 3.21 | 3.299 | 3.09 | 3.1 | 3.1 | -0.16 (-4.91%) | 828,300 |
6 Sep 2022 | USD | 3.33 | 3.56 | 3.26 | 3.26 | 3.26 | -0.12 (-3.55%) | 1,641,500 |
2 Sep 2022 | USD | 3.19 | 3.41 | 3.1 | 3.38 | 3.38 | +0.26 (+8.33%) | 1,282,600 |
1 Sep 2022 | USD | 3.21 | 3.22 | 3.07 | 3.12 | 3.12 | -0.2 (-6.02%) | 795,000 |
31 Aug 2022 | USD | 3.1 | 3.33 | 3.06 | 3.32 | 3.32 | +0.12 (+3.75%) | 1,002,300 |
30 Aug 2022 | USD | 3.25 | 3.26 | 3.145 | 3.2 | 3.2 | -0.06 (-1.84%) | 1,347,900 |
29 Aug 2022 | USD | 2.93 | 3.447 | 2.93 | 3.26 | 3.26 | +0.3 (+10.14%) | 4,451,600 |
26 Aug 2022 | USD | 2.93 | 3 | 2.835 | 2.96 | 2.96 | +0.05 (+1.72%) | 1,197,600 |
25 Aug 2022 | USD | 2.82 | 2.97 | 2.68 | 2.91 | 2.91 | +0.09 (+3.19%) | 1,778,600 |
24 Aug 2022 | USD | 2.56 | 2.86 | 2.56 | 2.82 | 2.82 | +0.22 (+8.46%) | 1,198,700 |
23 Aug 2022 | USD | 2.45 | 2.65 | 2.44 | 2.6 | 2.6 | +0.15 (+6.12%) | 843,700 |
22 Aug 2022 | USD | 2.38 | 2.475 | 2.32 | 2.45 | 2.45 | +0.06 (+2.51%) | 1,364,600 |
19 Aug 2022 | USD | 2.5 | 2.51 | 2.361 | 2.39 | 2.39 | -0.18 (-7.00%) | 427,000 |
18 Aug 2022 | USD | 2.3 | 2.58 | 2.28 | 2.57 | 2.57 | +0.2 (+8.44%) | 711,900 |
17 Aug 2022 | USD | 2.56 | 2.56 | 2.36 | 2.37 | 2.37 | -0.21 (-8.14%) | 786,100 |
16 Aug 2022 | USD | 2.31 | 2.6 | 2.3 | 2.58 | 2.58 | +0.28 (+12.17%) | 1,050,300 |
15 Aug 2022 | USD | 2.44 | 2.48 | 2.3 | 2.3 | 2.3 | -0.22 (-8.73%) | 755,300 |
12 Aug 2022 | USD | 2.55 | 2.575 | 2.48 | 2.52 | 2.52 | -0.04 (-1.56%) | 285,300 |