Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.74 | 2.75 | 2.37 | 2.51 | 2.51 | -0.25 (-9.06%) | 182,800 |
15 Sep 2022 | USD | 2.62 | 2.85 | 2.62 | 2.76 | 2.76 | +0.04 (+1.47%) | 65,800 |
14 Sep 2022 | USD | 2.7 | 2.8 | 2.58 | 2.72 | 2.72 | +0.02 (+0.74%) | 98,800 |
13 Sep 2022 | USD | 2.35 | 2.79 | 2.35 | 2.7 | 2.7 | +0.245 (+9.98%) | 247,600 |
12 Sep 2022 | USD | 2.47 | 2.486 | 2.4 | 2.455 | 2.455 | -0.015 (-0.61%) | 43,500 |
9 Sep 2022 | USD | 2.52 | 2.52 | 2.33 | 2.47 | 2.47 | +0.04 (+1.65%) | 63,200 |
8 Sep 2022 | USD | 2.24 | 2.53 | 2.24 | 2.43 | 2.43 | +0.15 (+6.58%) | 202,200 |
7 Sep 2022 | USD | 2.3 | 2.32 | 2.1 | 2.28 | 2.28 | -0.03 (-1.30%) | 270,800 |
6 Sep 2022 | USD | 2.35 | 2.479 | 2.11 | 2.31 | 2.31 | -0.1 (-4.15%) | 381,500 |
2 Sep 2022 | USD | 2.78 | 2.9 | 2.4 | 2.41 | 2.41 | -0.48 (-16.61%) | 855,500 |
1 Sep 2022 | USD | 2.51 | 2.9 | 2.51 | 2.89 | 2.89 | +0.3 (+11.58%) | 3,033,600 |
31 Aug 2022 | USD | 2.52 | 2.71 | 2.42 | 2.59 | 2.59 | -0.17 (-6.16%) | 1,864,100 |
30 Aug 2022 | USD | 2.37 | 3.28 | 2.32 | 2.76 | 2.76 | +0.78 (+39.39%) | 73,504,500 |
29 Aug 2022 | USD | 2.05 | 2.08 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 205,100 |
26 Aug 2022 | USD | 2.04 | 2.08 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 155,100 |
25 Aug 2022 | USD | 1.84 | 2.12 | 1.84 | 2.04 | 2.04 | +0.15 (+7.94%) | 158,400 |
24 Aug 2022 | USD | 1.79 | 2.06 | 1.78 | 1.89 | 1.89 | +0.04 (+2.16%) | 272,400 |
23 Aug 2022 | USD | 1.79 | 1.89 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 247,800 |
22 Aug 2022 | USD | 1.81 | 1.89 | 1.77 | 1.83 | 1.83 | -0.01 (-0.54%) | 171,500 |
19 Aug 2022 | USD | 1.9 | 1.91 | 1.83 | 1.84 | 1.84 | +0.07 (+3.95%) | 292,400 |
18 Aug 2022 | USD | 1.92 | 1.92 | 1.75 | 1.77 | 1.77 | -0.21 (-10.61%) | 294,900 |
17 Aug 2022 | USD | 1.91 | 2.44 | 1.83 | 1.98 | 1.98 | +0.115 (+6.17%) | 1,739,200 |
16 Aug 2022 | USD | 1.85 | 1.91 | 1.85 | 1.865 | 1.865 | -0.025 (-1.32%) | 50,100 |
15 Aug 2022 | USD | 1.9 | 1.91 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 95,000 |
12 Aug 2022 | USD | 1.94 | 1.95 | 1.85 | 1.85 | 1.85 | -0.13 (-6.57%) | 193,100 |
11 Aug 2022 | USD | 2.1 | 2.2 | 1.925 | 1.98 | 1.98 | -0.22 (-10%) | 56,200 |
10 Aug 2022 | USD | 2.157 | 2.29 | 2.11 | 2.2 | 2.2 | +0.05 (+2.33%) | 24,000 |
9 Aug 2022 | USD | 2.3 | 2.59 | 2.15 | 2.15 | 2.15 | -0.12 (-5.29%) | 61,000 |
8 Aug 2022 | USD | 2.305 | 2.38 | 2.26 | 2.27 | 2.27 | -0.13 (-5.42%) | 6,500 |
5 Aug 2022 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 179 |