Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 3.38 | 3.405 | 3.23 | 3.31 | 82.75 | -0.1 (-2.93%) | 1,757,700 |
22 Sep 2022 | USD | 3.59 | 3.59 | 3.385 | 3.41 | 85.25 | -0.18 (-5.01%) | 1,437,500 |
21 Sep 2022 | USD | 3.9 | 3.9 | 3.58 | 3.59 | 89.75 | -0.21 (-5.53%) | 1,188,200 |
20 Sep 2022 | USD | 3.83 | 3.95 | 3.74 | 3.8 | 95 | -0.01 (-0.26%) | 1,294,900 |
19 Sep 2022 | USD | 3.98 | 3.995 | 3.63 | 3.81 | 95.25 | -0.23 (-5.69%) | 1,957,500 |
16 Sep 2022 | USD | 4.62 | 4.62 | 3.9 | 4.04 | 101 | -0.66 (-14.04%) | 5,828,100 |
15 Sep 2022 | USD | 4.67 | 4.82 | 4.565 | 4.7 | 117.5 | 0.0 (0.0%) | 2,003,000 |
14 Sep 2022 | USD | 4.57 | 4.74 | 4.495 | 4.7 | 117.5 | +0.13 (+2.84%) | 2,101,400 |
13 Sep 2022 | USD | 4.76 | 4.87 | 4.525 | 4.57 | 114.25 | -0.34 (-6.92%) | 1,671,000 |
12 Sep 2022 | USD | 4.85 | 5.02 | 4.76 | 4.91 | 122.75 | +0.09 (+1.87%) | 2,556,900 |
9 Sep 2022 | USD | 4.8 | 4.945 | 4.71 | 4.82 | 120.5 | +0.07 (+1.47%) | 1,141,400 |
8 Sep 2022 | USD | 4.49 | 4.78 | 4.42 | 4.75 | 118.75 | +0.2 (+4.40%) | 1,452,800 |
7 Sep 2022 | USD | 4.24 | 4.56 | 4.19 | 4.55 | 113.75 | +0.32 (+7.57%) | 2,191,600 |
6 Sep 2022 | USD | 4.29 | 4.31 | 4.105 | 4.23 | 105.75 | -0.06 (-1.40%) | 1,400,500 |
2 Sep 2022 | USD | 4.42 | 4.555 | 4.245 | 4.29 | 107.25 | -0.06 (-1.38%) | 1,663,300 |
1 Sep 2022 | USD | 4.01 | 4.38 | 3.9 | 4.35 | 108.75 | +0.34 (+8.48%) | 2,081,500 |
31 Aug 2022 | USD | 4.01 | 4.12 | 3.98 | 4.01 | 100.25 | +0.05 (+1.26%) | 1,385,200 |
30 Aug 2022 | USD | 4.07 | 4.16 | 3.91 | 3.96 | 99 | -0.07 (-1.74%) | 1,458,400 |
29 Aug 2022 | USD | 3.96 | 4.12 | 3.861 | 4.03 | 100.75 | 0.0 (0.0%) | 1,572,300 |
26 Aug 2022 | USD | 4.56 | 4.57 | 4.01 | 4.03 | 100.75 | -0.53 (-11.62%) | 1,589,700 |
25 Aug 2022 | USD | 4.63 | 4.73 | 4.482 | 4.56 | 114 | -0.04 (-0.87%) | 1,309,900 |
24 Aug 2022 | USD | 4.21 | 4.62 | 4.12 | 4.6 | 115 | +0.37 (+8.75%) | 2,410,100 |
23 Aug 2022 | USD | 4.24 | 4.36 | 4.07 | 4.23 | 105.75 | +0.05 (+1.20%) | 1,706,500 |
22 Aug 2022 | USD | 4.43 | 4.51 | 4.16 | 4.18 | 104.5 | -0.27 (-6.07%) | 2,362,000 |
19 Aug 2022 | USD | 4.59 | 4.7 | 4.4 | 4.45 | 111.25 | -0.29 (-6.12%) | 1,223,600 |
18 Aug 2022 | USD | 4.72 | 4.76 | 4.51 | 4.74 | 118.5 | +0.02 (+0.42%) | 1,136,200 |
17 Aug 2022 | USD | 4.86 | 5.02 | 4.64 | 4.72 | 118 | -0.22 (-4.45%) | 1,404,400 |
16 Aug 2022 | USD | 5.31 | 5.343 | 4.83 | 4.94 | 123.5 | -0.4 (-7.49%) | 2,138,100 |
15 Aug 2022 | USD | 5.87 | 5.94 | 5.25 | 5.34 | 133.5 | -0.5 (-8.56%) | 2,987,300 |
12 Aug 2022 | USD | 4.7 | 5.87 | 4.67 | 5.84 | 146 | +1.19 (+25.59%) | 6,239,500 |