Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3.18 | 3.24 | 3 | 3.12 | 24.96 | -0.15 (-4.59%) | 27,500 |
15 Sep 2022 | USD | 3.28 | 3.38 | 3.08 | 3.27 | 26.16 | -0.1 (-2.97%) | 18,200 |
14 Sep 2022 | USD | 3.3 | 3.5 | 3.25 | 3.37 | 26.96 | +0.065 (+1.97%) | 46,300 |
13 Sep 2022 | USD | 3.155 | 3.305 | 3.11 | 3.305 | 26.44 | +0.025 (+0.76%) | 36,700 |
12 Sep 2022 | USD | 3.33 | 3.36 | 3.21 | 3.28 | 26.24 | -0.08 (-2.38%) | 16,000 |
9 Sep 2022 | USD | 3.22 | 3.39 | 3.22 | 3.36 | 26.88 | +0.27 (+8.74%) | 25,300 |
8 Sep 2022 | USD | 3.21 | 3.25 | 3.056 | 3.09 | 24.72 | -0.08 (-2.52%) | 22,000 |
7 Sep 2022 | USD | 2.83 | 3.18 | 2.81 | 3.17 | 25.36 | +0.38 (+13.62%) | 32,000 |
6 Sep 2022 | USD | 2.67 | 2.79 | 2.62 | 2.79 | 22.32 | +0.16 (+6.08%) | 6,900 |
2 Sep 2022 | USD | 2.68 | 2.82 | 2.45 | 2.63 | 21.04 | +0.23 (+9.58%) | 7,500 |
1 Sep 2022 | USD | 2.41 | 2.51 | 2.24 | 2.4 | 19.2 | -0.1 (-4%) | 52,300 |
31 Aug 2022 | USD | 2.69 | 2.71 | 2.4 | 2.5 | 20 | -0.06 (-2.34%) | 33,900 |
30 Aug 2022 | USD | 2.99 | 2.99 | 2.56 | 2.56 | 20.48 | -0.26 (-9.22%) | 52,800 |
29 Aug 2022 | USD | 3.07 | 3.11 | 2.82 | 2.82 | 22.56 | -0.14 (-4.73%) | 23,500 |
26 Aug 2022 | USD | 2.925 | 3.02 | 2.81 | 2.96 | 23.68 | +0.09 (+3.14%) | 42,400 |
25 Aug 2022 | USD | 2.69 | 2.87 | 2.68 | 2.87 | 22.96 | +0.13 (+4.74%) | 49,600 |
24 Aug 2022 | USD | 2.6 | 2.75 | 2.485 | 2.74 | 21.92 | +0.07 (+2.62%) | 17,100 |
23 Aug 2022 | USD | 2.65 | 2.712 | 2.57 | 2.67 | 21.36 | +0.08 (+3.09%) | 14,800 |
22 Aug 2022 | USD | 2.63 | 2.74 | 2.55 | 2.59 | 20.72 | -0.1 (-3.72%) | 18,800 |
19 Aug 2022 | USD | 2.7 | 2.7 | 2.58 | 2.69 | 21.52 | +0.05 (+1.89%) | 15,000 |
18 Aug 2022 | USD | 2.65 | 2.68 | 2.52 | 2.64 | 21.12 | +0.02 (+0.76%) | 14,000 |
17 Aug 2022 | USD | 2.64 | 2.8 | 2.59 | 2.62 | 20.96 | 0.0 (0.0%) | 32,400 |
16 Aug 2022 | USD | 2.72 | 2.73 | 2.6 | 2.62 | 20.96 | +0.01 (+0.38%) | 48,300 |
15 Aug 2022 | USD | 2.43 | 2.61 | 2.43 | 2.61 | 20.88 | +0.1 (+3.98%) | 61,900 |
12 Aug 2022 | USD | 2.87 | 3.04 | 2.51 | 2.51 | 20.08 | -0.32 (-11.31%) | 79,900 |
11 Aug 2022 | USD | 2.92 | 3.035 | 2.756 | 2.83 | 22.64 | -0.04 (-1.39%) | 24,100 |
10 Aug 2022 | USD | 3.07 | 3.2 | 2.85 | 2.87 | 22.96 | -0.19 (-6.21%) | 37,100 |
9 Aug 2022 | USD | 2.82 | 3.15 | 2.74 | 3.06 | 24.48 | +0.09 (+3.03%) | 42,100 |
8 Aug 2022 | USD | 2.86 | 3.13 | 2.8 | 2.97 | 23.76 | -0.11 (-3.57%) | 56,500 |
5 Aug 2022 | USD | 3 | 3.2 | 3 | 3.08 | 24.64 | -0.05 (-1.60%) | 68,600 |