Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.4 | 3.07 | 2.292 | 2.91 | 29.1 | +0.48 (+19.75%) | 1,096,700 |
22 Sep 2022 | USD | 2.11 | 2.5 | 2.1 | 2.43 | 24.3 | +0.1 (+4.29%) | 754,100 |
21 Sep 2022 | USD | 3.25 | 3.52 | 2.15 | 2.33 | 23.3 | +0.43 (+22.63%) | 46,202,300 |
20 Sep 2022 | USD | 1.98 | 2.03 | 1.9 | 1.9 | 19 | -0.06 (-3.06%) | 4,000 |
19 Sep 2022 | USD | 2.04 | 2.19 | 1.96 | 1.96 | 19.6 | -0.1 (-4.85%) | 11,600 |
16 Sep 2022 | USD | 2.03 | 2.07 | 2.03 | 2.06 | 20.6 | 0.0 (0.0%) | 2,600 |
15 Sep 2022 | USD | 2.11 | 2.12 | 2.06 | 2.06 | 20.6 | +0.01 (+0.49%) | 4,400 |
14 Sep 2022 | USD | 2.04 | 2.2 | 2.01 | 2.05 | 20.5 | +0.02 (+0.99%) | 8,200 |
13 Sep 2022 | USD | 2.02 | 2.108 | 2.02 | 2.03 | 20.3 | -0.01 (-0.49%) | 4,700 |
12 Sep 2022 | USD | 2.27 | 2.27 | 2 | 2.04 | 20.4 | 0.0 (0.0%) | 29,300 |
9 Sep 2022 | USD | 2.16 | 2.16 | 2.03 | 2.04 | 20.4 | -0.03 (-1.45%) | 14,100 |
8 Sep 2022 | USD | 2.02 | 2.288 | 1.94 | 2.07 | 20.7 | +0.03 (+1.47%) | 8,500 |
7 Sep 2022 | USD | 2.04 | 2.17 | 2.02 | 2.04 | 20.4 | -0.08 (-3.77%) | 28,000 |
6 Sep 2022 | USD | 2.34 | 2.34 | 2 | 2.12 | 21.2 | -0.11 (-4.93%) | 76,100 |
2 Sep 2022 | USD | 2.21 | 2.296 | 2.21 | 2.23 | 22.3 | +0.03 (+1.36%) | 6,300 |
1 Sep 2022 | USD | 2.25 | 2.34 | 2.085 | 2.2 | 22 | -0.15 (-6.38%) | 22,100 |
31 Aug 2022 | USD | 2.42 | 2.47 | 2.33 | 2.35 | 23.5 | -0.14 (-5.62%) | 3,400 |
30 Aug 2022 | USD | 2.25 | 2.55 | 2.25 | 2.49 | 24.9 | +0.24 (+10.67%) | 35,800 |
29 Aug 2022 | USD | 2.46 | 2.493 | 2.1 | 2.25 | 22.5 | -0.22 (-8.91%) | 50,800 |
26 Aug 2022 | USD | 2.54 | 2.54 | 2.47 | 2.47 | 24.7 | -0.07 (-2.76%) | 3,200 |
25 Aug 2022 | USD | 2.5 | 2.73 | 2.45 | 2.54 | 25.4 | -0.01 (-0.39%) | 24,700 |
24 Aug 2022 | USD | 2.6 | 2.6 | 2.49 | 2.55 | 25.5 | -0.11 (-4.14%) | 19,200 |
23 Aug 2022 | USD | 2.67 | 2.73 | 2.614 | 2.66 | 26.6 | -0.04 (-1.48%) | 9,800 |
22 Aug 2022 | USD | 2.97 | 2.97 | 2.7 | 2.7 | 27 | -0.16 (-5.59%) | 13,200 |
19 Aug 2022 | USD | 2.87 | 2.89 | 2.8 | 2.86 | 28.6 | +0.03 (+1.06%) | 5,200 |
18 Aug 2022 | USD | 2.97 | 2.97 | 2.8 | 2.83 | 28.3 | -0.09 (-3.08%) | 15,900 |
17 Aug 2022 | USD | 2.93 | 2.98 | 2.771 | 2.92 | 29.2 | -0.01 (-0.34%) | 24,300 |
16 Aug 2022 | USD | 3 | 3 | 2.88 | 2.93 | 29.3 | 0.0 (0.0%) | 54,200 |
15 Aug 2022 | USD | 2.98 | 2.98 | 2.88 | 2.93 | 29.3 | 0.0 (0.0%) | 12,500 |
12 Aug 2022 | USD | 2.8 | 2.98 | 2.75 | 2.93 | 29.3 | +0.13 (+4.64%) | 18,400 |