Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.15 | 2.24 | 2.12 | 2.22 | 77.7 | +0.04 (+1.83%) | 10,403,400 |
15 Sep 2022 | USD | 2.29 | 2.47 | 2.13 | 2.18 | 76.3 | -0.19 (-8.02%) | 3,070,300 |
14 Sep 2022 | USD | 2.21 | 2.445 | 2.165 | 2.37 | 82.95 | +0.16 (+7.24%) | 2,894,800 |
13 Sep 2022 | USD | 2.19 | 2.33 | 2.19 | 2.21 | 77.35 | -0.02 (-0.90%) | 1,620,700 |
12 Sep 2022 | USD | 2.53 | 2.54 | 2.21 | 2.23 | 78.05 | -0.22 (-8.98%) | 1,762,800 |
9 Sep 2022 | USD | 2.45 | 2.58 | 2.39 | 2.45 | 85.75 | +0.03 (+1.24%) | 1,191,100 |
8 Sep 2022 | USD | 2.2 | 2.46 | 2.2 | 2.42 | 84.7 | +0.21 (+9.50%) | 1,359,200 |
7 Sep 2022 | USD | 2.14 | 2.26 | 2.14 | 2.21 | 77.35 | +0.06 (+2.79%) | 947,500 |
6 Sep 2022 | USD | 2.35 | 2.44 | 2.13 | 2.15 | 75.25 | -0.18 (-7.73%) | 1,700,300 |
2 Sep 2022 | USD | 2.15 | 2.34 | 2.15 | 2.33 | 81.55 | +0.19 (+8.88%) | 1,041,900 |
1 Sep 2022 | USD | 2.35 | 2.36 | 2.13 | 2.14 | 74.9 | -0.26 (-10.83%) | 1,306,300 |
31 Aug 2022 | USD | 2.23 | 2.42 | 2.16 | 2.4 | 84 | +0.23 (+10.60%) | 1,913,900 |
30 Aug 2022 | USD | 2.21 | 2.28 | 2.11 | 2.17 | 75.95 | +0.02 (+0.93%) | 786,800 |
29 Aug 2022 | USD | 2.26 | 2.33 | 2.15 | 2.15 | 75.25 | -0.1 (-4.44%) | 573,500 |
26 Aug 2022 | USD | 2.53 | 2.53 | 2.25 | 2.25 | 78.75 | -0.28 (-11.07%) | 935,600 |
25 Aug 2022 | USD | 2.62 | 2.675 | 2.41 | 2.53 | 88.55 | -0.14 (-5.24%) | 1,004,700 |
24 Aug 2022 | USD | 2.38 | 2.67 | 2.38 | 2.67 | 93.45 | +0.26 (+10.79%) | 938,700 |
23 Aug 2022 | USD | 2.59 | 2.59 | 2.35 | 2.41 | 84.35 | -0.22 (-8.37%) | 1,282,500 |
22 Aug 2022 | USD | 2.37 | 2.645 | 2.32 | 2.63 | 92.05 | +0.23 (+9.58%) | 1,442,600 |
19 Aug 2022 | USD | 2.4 | 2.49 | 2.37 | 2.4 | 84 | -0.07 (-2.83%) | 813,500 |
18 Aug 2022 | USD | 2.52 | 2.64 | 2.38 | 2.47 | 86.45 | -0.11 (-4.26%) | 1,104,700 |
17 Aug 2022 | USD | 2.39 | 2.67 | 2.36 | 2.58 | 90.3 | +0.13 (+5.31%) | 1,452,700 |
16 Aug 2022 | USD | 2.54 | 2.64 | 2.275 | 2.45 | 85.75 | 0.0 (0.0%) | 1,284,000 |
15 Aug 2022 | USD | 2.92 | 2.92 | 2.285 | 2.45 | 85.75 | -0.57 (-18.87%) | 3,050,100 |
12 Aug 2022 | USD | 2.63 | 3.02 | 2.52 | 3.02 | 105.7 | +0.38 (+14.39%) | 1,169,600 |
11 Aug 2022 | USD | 2.85 | 2.9 | 2.58 | 2.64 | 92.4 | -0.3 (-10.20%) | 879,300 |
10 Aug 2022 | USD | 2.66 | 2.94 | 2.6 | 2.94 | 102.9 | +0.25 (+9.29%) | 1,628,800 |
9 Aug 2022 | USD | 2.71 | 2.77 | 2.48 | 2.69 | 94.15 | -0.01 (-0.37%) | 1,453,900 |
8 Aug 2022 | USD | 2.57 | 2.7 | 2.48 | 2.7 | 94.5 | +0.2 (+8%) | 1,044,300 |
5 Aug 2022 | USD | 2.48 | 2.66 | 2.4 | 2.5 | 87.5 | -0.05 (-1.96%) | 1,037,600 |