Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.11 | 6.64 | 5.56 | 5.92 | 5.92 | -0.41 (-6.48%) | 2,481,100 |
15 Sep 2022 | USD | 6.42 | 8.28 | 6.05 | 6.33 | 6.33 | +0.06 (+0.96%) | 21,820,400 |
14 Sep 2022 | USD | 5.08 | 7.35 | 5.02 | 6.27 | 6.27 | +1.11 (+21.51%) | 12,948,800 |
13 Sep 2022 | USD | 5.36 | 5.87 | 5.091 | 5.16 | 5.16 | -0.84 (-14%) | 2,627,400 |
12 Sep 2022 | USD | 5.17 | 6.36 | 5.02 | 6 | 6 | +0.91 (+17.88%) | 6,294,700 |
9 Sep 2022 | USD | 5.16 | 5.37 | 4.969 | 5.09 | 5.09 | -0.02 (-0.39%) | 1,266,500 |
8 Sep 2022 | USD | 5.17 | 5.46 | 5 | 5.11 | 5.11 | -0.14 (-2.67%) | 747,200 |
7 Sep 2022 | USD | 5.1 | 5.74 | 4.83 | 5.25 | 5.25 | +0.05 (+0.96%) | 1,797,000 |
6 Sep 2022 | USD | 5.51 | 5.6 | 4.85 | 5.2 | 5.2 | -0.62 (-10.65%) | 1,272,900 |
2 Sep 2022 | USD | 6.32 | 6.59 | 5.61 | 5.82 | 5.82 | -0.71 (-10.87%) | 1,424,600 |
1 Sep 2022 | USD | 7.03 | 7.09 | 6.12 | 6.53 | 6.53 | -1.24 (-15.96%) | 3,418,400 |
31 Aug 2022 | USD | 5.87 | 8.8 | 5.4 | 7.77 | 7.77 | +1.94 (+33.28%) | 16,441,500 |
30 Aug 2022 | USD | 6.71 | 6.71 | 5.57 | 5.83 | 5.83 | -0.32 (-5.20%) | 1,639,000 |
29 Aug 2022 | USD | 6.12 | 6.77 | 6.08 | 6.15 | 6.15 | -0.19 (-3.00%) | 2,117,900 |
26 Aug 2022 | USD | 8.31 | 8.31 | 6 | 6.34 | 6.34 | -1.18 (-15.69%) | 8,138,500 |
25 Aug 2022 | USD | 10.53 | 10.75 | 7.47 | 7.52 | 7.52 | -3.08 (-29.06%) | 5,210,100 |
24 Aug 2022 | USD | 10.9 | 11.32 | 10.18 | 10.6 | 10.6 | -0.16 (-1.49%) | 1,096,400 |
23 Aug 2022 | USD | 10.96 | 11.69 | 10.4 | 10.76 | 10.76 | -0.35 (-3.15%) | 2,220,900 |
22 Aug 2022 | USD | 11.99 | 12.6 | 10.68 | 11.11 | 11.11 | -1.89 (-14.54%) | 2,204,600 |
19 Aug 2022 | USD | 12.96 | 14.89 | 12.31 | 13 | 13 | -0.63 (-4.62%) | 5,744,300 |
18 Aug 2022 | USD | 12 | 15.44 | 10.161 | 13.63 | 13.63 | +0.86 (+6.73%) | 10,499,900 |
17 Aug 2022 | USD | 14.5 | 15.73 | 11.57 | 12.77 | 12.77 | -1.24 (-8.85%) | 6,584,300 |
16 Aug 2022 | USD | 20.89 | 22 | 13.2 | 14.01 | 14.01 | -3.72 (-20.98%) | 26,382,000 |
15 Aug 2022 | USD | 9.79 | 18.49 | 9.25 | 17.73 | 17.73 | +9.51 (+115.69%) | 77,104,300 |
12 Aug 2022 | USD | 10.3 | 10.3 | 8.03 | 8.22 | 8.22 | -2.68 (-24.59%) | 4,135,600 |
11 Aug 2022 | USD | 11.83 | 11.97 | 10.609 | 10.9 | 10.9 | -1.4 (-11.38%) | 4,359,300 |
10 Aug 2022 | USD | 13.16 | 14.2 | 10.081 | 12.3 | 12.3 | -0.02 (-0.16%) | 16,540,000 |
9 Aug 2022 | USD | 85.3 | 89.965 | 11.71 | 12.32 | 12.32 | -104.68 (-89.47%) | 11,472,100 |
8 Aug 2022 | USD | 234.23 | 249.94 | 86.3 | 117 | 117 | +20 (+20.62%) | 948,700 |
5 Aug 2022 | USD | 50 | 235.95 | 49.25 | 97 | 97 | +93 (+2325%) | 567,800 |