Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 4 | 4 | 3.72 | 3.74 | 3.74 | -0.31 (-7.65%) | 4,687,000 |
15 Sep 2022 | USD | 4.29 | 4.32 | 4.001 | 4.05 | 4.05 | -0.24 (-5.59%) | 3,623,700 |
14 Sep 2022 | USD | 4.42 | 4.48 | 4.24 | 4.29 | 4.29 | -0.18 (-4.03%) | 2,351,000 |
13 Sep 2022 | USD | 4.56 | 4.671 | 4.4 | 4.47 | 4.47 | -0.42 (-8.59%) | 2,125,000 |
12 Sep 2022 | USD | 4.92 | 5 | 4.7 | 4.89 | 4.89 | +0.08 (+1.66%) | 2,632,800 |
9 Sep 2022 | USD | 4.72 | 4.955 | 4.71 | 4.81 | 4.81 | +0.29 (+6.42%) | 2,751,800 |
8 Sep 2022 | USD | 4.17 | 4.54 | 4.15 | 4.52 | 4.52 | +0.25 (+5.85%) | 1,692,500 |
7 Sep 2022 | USD | 3.97 | 4.275 | 3.95 | 4.27 | 4.27 | +0.3 (+7.56%) | 1,541,700 |
6 Sep 2022 | USD | 4.04 | 4.198 | 3.8 | 3.97 | 3.97 | -0.09 (-2.22%) | 3,152,600 |
2 Sep 2022 | USD | 4.12 | 4.27 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,505,400 |
1 Sep 2022 | USD | 4.15 | 4.21 | 3.901 | 4.08 | 4.08 | -0.2 (-4.67%) | 1,855,500 |
31 Aug 2022 | USD | 4.35 | 4.38 | 4.1 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,389,900 |
30 Aug 2022 | USD | 4.3 | 4.41 | 4.14 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,470,000 |
29 Aug 2022 | USD | 4.2 | 4.46 | 4.14 | 4.23 | 4.23 | -0.07 (-1.63%) | 1,403,300 |
26 Aug 2022 | USD | 4.65 | 4.7 | 4.27 | 4.3 | 4.3 | -0.32 (-6.93%) | 1,957,300 |
25 Aug 2022 | USD | 4.65 | 4.72 | 4.48 | 4.62 | 4.62 | +0.06 (+1.32%) | 1,419,100 |
24 Aug 2022 | USD | 4.39 | 4.68 | 4.33 | 4.56 | 4.56 | +0.21 (+4.83%) | 1,634,700 |
23 Aug 2022 | USD | 4.33 | 4.6 | 4.23 | 4.35 | 4.35 | +0.04 (+0.93%) | 1,793,400 |
22 Aug 2022 | USD | 4.54 | 4.56 | 4.28 | 4.31 | 4.31 | -0.33 (-7.11%) | 1,645,300 |
19 Aug 2022 | USD | 4.81 | 4.93 | 4.6 | 4.64 | 4.64 | -0.55 (-10.60%) | 1,956,600 |
18 Aug 2022 | USD | 5.15 | 5.23 | 5.03 | 5.19 | 5.19 | +0.1 (+1.96%) | 1,688,100 |
17 Aug 2022 | USD | 5.48 | 5.48 | 5.03 | 5.09 | 5.09 | -0.49 (-8.78%) | 2,601,800 |
16 Aug 2022 | USD | 5.93 | 6.033 | 5.505 | 5.58 | 5.58 | -0.39 (-6.53%) | 3,113,100 |
15 Aug 2022 | USD | 5.925 | 6.18 | 5.89 | 5.97 | 5.97 | -0.05 (-0.83%) | 2,289,500 |
12 Aug 2022 | USD | 5.61 | 6.02 | 5.425 | 6.02 | 6.02 | +0.32 (+5.61%) | 3,311,800 |
11 Aug 2022 | USD | 6.69 | 6.84 | 5.632 | 5.7 | 5.7 | -0.28 (-4.68%) | 7,078,400 |
10 Aug 2022 | USD | 5 | 6.01 | 4.902 | 5.98 | 5.98 | +1.3 (+27.78%) | 6,418,700 |
9 Aug 2022 | USD | 4.88 | 4.88 | 4.565 | 4.68 | 4.68 | -0.26 (-5.26%) | 1,684,300 |
8 Aug 2022 | USD | 4.86 | 5.02 | 4.74 | 4.94 | 4.94 | +0.28 (+6.01%) | 2,075,000 |
5 Aug 2022 | USD | 4.39 | 4.72 | 4.39 | 4.66 | 4.66 | +0.27 (+6.15%) | 1,555,000 |