Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 2.04 | 2.04 | 1.9 | 1.96 | 1.96 | -0.08 (-3.92%) | 301,900 |
21 Sep 2022 | USD | 2.09 | 2.13 | 2.02 | 2.04 | 2.04 | -0.07 (-3.32%) | 288,500 |
20 Sep 2022 | USD | 2.19 | 2.23 | 2.08 | 2.11 | 2.11 | -0.11 (-4.95%) | 464,000 |
19 Sep 2022 | USD | 2.36 | 2.36 | 2.17 | 2.22 | 2.22 | -0.2 (-8.26%) | 519,600 |
16 Sep 2022 | USD | 2.55 | 2.55 | 2.4 | 2.42 | 2.42 | -0.16 (-6.20%) | 425,900 |
15 Sep 2022 | USD | 2.56 | 2.62 | 2.52 | 2.58 | 2.58 | +0.03 (+1.18%) | 317,800 |
14 Sep 2022 | USD | 2.6 | 2.6 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 199,100 |
13 Sep 2022 | USD | 2.59 | 2.64 | 2.48 | 2.58 | 2.58 | -0.09 (-3.37%) | 337,600 |
12 Sep 2022 | USD | 2.71 | 2.72 | 2.59 | 2.67 | 2.67 | +0.02 (+0.75%) | 234,500 |
9 Sep 2022 | USD | 2.62 | 2.74 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 225,900 |
8 Sep 2022 | USD | 2.47 | 2.64 | 2.47 | 2.6 | 2.6 | +0.09 (+3.59%) | 525,800 |
7 Sep 2022 | USD | 2.5 | 2.56 | 2.42 | 2.51 | 2.51 | +0.01 (+0.40%) | 305,800 |
6 Sep 2022 | USD | 2.69 | 2.69 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 346,700 |
2 Sep 2022 | USD | 2.74 | 2.77 | 2.61 | 2.63 | 2.63 | -0.08 (-2.95%) | 356,200 |
1 Sep 2022 | USD | 2.65 | 2.72 | 2.56 | 2.71 | 2.71 | +0.06 (+2.26%) | 316,300 |
31 Aug 2022 | USD | 2.75 | 2.77 | 2.57 | 2.65 | 2.65 | -0.08 (-2.93%) | 498,800 |
30 Aug 2022 | USD | 2.96 | 2.96 | 2.55 | 2.73 | 2.73 | -0.19 (-6.51%) | 1,019,300 |
29 Aug 2022 | USD | 3 | 3.03 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 331,800 |
26 Aug 2022 | USD | 3.23 | 3.23 | 2.93 | 2.95 | 2.95 | -0.28 (-8.67%) | 565,200 |
25 Aug 2022 | USD | 3.28 | 3.35 | 3.1 | 3.23 | 3.23 | +0.06 (+1.89%) | 429,900 |
24 Aug 2022 | USD | 2.99 | 3.27 | 2.97 | 3.17 | 3.17 | +0.18 (+6.02%) | 566,300 |
23 Aug 2022 | USD | 2.97 | 3 | 2.86 | 2.99 | 2.99 | +0.09 (+3.10%) | 357,100 |
22 Aug 2022 | USD | 2.99 | 3.02 | 2.86 | 2.9 | 2.9 | -0.14 (-4.61%) | 453,800 |
19 Aug 2022 | USD | 3.09 | 3.38 | 3 | 3.04 | 3.04 | -0.14 (-4.40%) | 970,400 |
18 Aug 2022 | USD | 3.24 | 3.24 | 3.03 | 3.18 | 3.18 | -0.1 (-3.05%) | 549,400 |
17 Aug 2022 | USD | 3.25 | 3.43 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 824,200 |
16 Aug 2022 | USD | 3.22 | 3.25 | 3.03 | 3.23 | 3.23 | 0.0 (0.0%) | 674,500 |
15 Aug 2022 | USD | 3.07 | 3.37 | 3.03 | 3.23 | 3.23 | +0.22 (+7.31%) | 1,174,100 |
12 Aug 2022 | USD | 3.43 | 3.45 | 2.96 | 3.01 | 3.01 | -0.38 (-11.21%) | 1,668,400 |
11 Aug 2022 | USD | 2.72 | 3.66 | 2.7 | 3.39 | 3.39 | +0.75 (+28.41%) | 5,722,200 |