Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 3 | 3 | 2.7 | 2.73 | 2.73 | -0.32 (-10.49%) | 12,240,400 |
15 Sep 2022 | USD | 3.05 | 3.36 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,893,100 |
14 Sep 2022 | USD | 3.05 | 3.15 | 2.96 | 3.09 | 3.09 | +0.07 (+2.32%) | 2,722,200 |
13 Sep 2022 | USD | 2.9 | 3.045 | 2.825 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,420,000 |
12 Sep 2022 | USD | 3.09 | 3.21 | 2.98 | 3.03 | 3.03 | -0.05 (-1.62%) | 1,674,900 |
9 Sep 2022 | USD | 3.08 | 3.18 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 1,641,400 |
8 Sep 2022 | USD | 3.03 | 3.15 | 3 | 3.04 | 3.04 | -0.03 (-0.98%) | 1,532,200 |
7 Sep 2022 | USD | 2.97 | 3.08 | 2.965 | 3.07 | 3.07 | +0.08 (+2.68%) | 2,081,800 |
6 Sep 2022 | USD | 3.06 | 3.16 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 2,027,100 |
2 Sep 2022 | USD | 3.1 | 3.18 | 2.94 | 3.03 | 3.03 | -0.02 (-0.66%) | 869,100 |
1 Sep 2022 | USD | 3.05 | 3.06 | 2.83 | 3.05 | 3.05 | -0.1 (-3.17%) | 1,419,400 |
31 Aug 2022 | USD | 3.06 | 3.19 | 3.03 | 3.15 | 3.15 | +0.11 (+3.62%) | 1,286,900 |
30 Aug 2022 | USD | 2.94 | 3.1 | 2.94 | 3.04 | 3.04 | +0.06 (+2.01%) | 737,400 |
29 Aug 2022 | USD | 3.02 | 3.1 | 2.95 | 2.98 | 2.98 | -0.12 (-3.87%) | 1,176,100 |
26 Aug 2022 | USD | 3.18 | 3.28 | 3.06 | 3.1 | 3.1 | -0.05 (-1.59%) | 707,300 |
25 Aug 2022 | USD | 3.02 | 3.16 | 2.962 | 3.15 | 3.15 | +0.16 (+5.35%) | 1,072,400 |
24 Aug 2022 | USD | 2.85 | 3.05 | 2.8 | 2.99 | 2.99 | +0.11 (+3.82%) | 1,001,800 |
23 Aug 2022 | USD | 2.8 | 2.93 | 2.8 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,170,100 |
22 Aug 2022 | USD | 3.03 | 3.09 | 2.771 | 2.85 | 2.85 | -0.25 (-8.06%) | 2,516,300 |
19 Aug 2022 | USD | 3.24 | 3.25 | 3 | 3.1 | 3.1 | -0.19 (-5.78%) | 4,782,600 |
18 Aug 2022 | USD | 3.42 | 3.47 | 3.25 | 3.29 | 3.29 | -0.13 (-3.80%) | 1,332,500 |
17 Aug 2022 | USD | 3.5 | 3.525 | 3.23 | 3.42 | 3.42 | -0.13 (-3.66%) | 2,364,700 |
16 Aug 2022 | USD | 3.1 | 3.82 | 3.06 | 3.55 | 3.55 | +0.79 (+28.62%) | 6,877,100 |
15 Aug 2022 | USD | 3 | 3.05 | 2.721 | 2.76 | 2.76 | -0.28 (-9.21%) | 3,322,600 |
12 Aug 2022 | USD | 3.03 | 3.065 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,205,700 |
11 Aug 2022 | USD | 3.18 | 3.235 | 2.97 | 3.02 | 3.02 | -0.14 (-4.43%) | 1,379,600 |
10 Aug 2022 | USD | 3.07 | 3.25 | 3.03 | 3.16 | 3.16 | +0.23 (+7.85%) | 1,229,500 |
9 Aug 2022 | USD | 3.19 | 3.21 | 2.9 | 2.93 | 2.93 | -0.3 (-9.29%) | 1,091,100 |
8 Aug 2022 | USD | 3 | 3.24 | 2.99 | 3.23 | 3.23 | +0.27 (+9.12%) | 1,454,700 |
5 Aug 2022 | USD | 2.96 | 3.025 | 2.905 | 2.96 | 2.96 | -0.06 (-1.99%) | 1,098,000 |