Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 3.99 | 4 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 3,371,200 |
8 Sep 2022 | USD | 3.71 | 3.97 | 3.71 | 3.96 | 3.96 | +0.2 (+5.32%) | 4,352,900 |
7 Sep 2022 | USD | 3.58 | 3.79 | 3.57 | 3.76 | 3.76 | +0.18 (+5.03%) | 5,227,400 |
6 Sep 2022 | USD | 3.81 | 3.82 | 3.53 | 3.58 | 3.58 | -0.2 (-5.29%) | 3,820,800 |
2 Sep 2022 | USD | 3.98 | 4.05 | 3.76 | 3.78 | 3.78 | -0.2 (-5.03%) | 4,190,000 |
1 Sep 2022 | USD | 3.65 | 3.99 | 3.6 | 3.98 | 3.98 | +0.33 (+9.04%) | 7,019,300 |
31 Aug 2022 | USD | 3.58 | 3.68 | 3.41 | 3.65 | 3.65 | +0.08 (+2.24%) | 6,092,800 |
30 Aug 2022 | USD | 3.64 | 3.71 | 3.5 | 3.57 | 3.57 | -0.04 (-1.11%) | 5,417,200 |
29 Aug 2022 | USD | 3.7 | 3.72 | 3.57 | 3.61 | 3.61 | -0.12 (-3.22%) | 3,079,400 |
26 Aug 2022 | USD | 3.96 | 3.99 | 3.71 | 3.73 | 3.73 | -0.23 (-5.81%) | 4,299,500 |
25 Aug 2022 | USD | 4.04 | 4.05 | 3.9 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,227,000 |
24 Aug 2022 | USD | 3.85 | 4.04 | 3.76 | 3.99 | 3.99 | +0.11 (+2.84%) | 3,337,900 |
23 Aug 2022 | USD | 3.86 | 3.98 | 3.75 | 3.88 | 3.88 | +0.02 (+0.52%) | 4,157,000 |
22 Aug 2022 | USD | 3.91 | 3.96 | 3.81 | 3.86 | 3.86 | -0.06 (-1.53%) | 4,074,400 |
19 Aug 2022 | USD | 3.95 | 4.01 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 3,257,500 |
18 Aug 2022 | USD | 3.94 | 4.01 | 3.79 | 4 | 4 | +0.07 (+1.78%) | 3,646,800 |
17 Aug 2022 | USD | 3.93 | 4.02 | 3.86 | 3.93 | 3.93 | -0.03 (-0.76%) | 3,448,700 |
16 Aug 2022 | USD | 4.07 | 4.09 | 3.9 | 3.96 | 3.96 | -0.11 (-2.70%) | 2,560,000 |
15 Aug 2022 | USD | 4.11 | 4.15 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 3,541,600 |
12 Aug 2022 | USD | 4.04 | 4.25 | 4.04 | 4.15 | 4.15 | +0.08 (+1.97%) | 3,705,100 |
11 Aug 2022 | USD | 4.27 | 4.29 | 4.05 | 4.07 | 4.07 | -0.22 (-5.13%) | 3,326,800 |
10 Aug 2022 | USD | 3.98 | 4.43 | 3.95 | 4.29 | 4.29 | +0.2 (+4.89%) | 4,493,800 |
9 Aug 2022 | USD | 4.33 | 4.33 | 4.01 | 4.09 | 4.09 | -0.26 (-5.98%) | 4,103,100 |
8 Aug 2022 | USD | 4.33 | 4.47 | 4.25 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,733,400 |
5 Aug 2022 | USD | 4.21 | 4.39 | 4.16 | 4.33 | 4.33 | +0.04 (+0.93%) | 4,235,500 |
4 Aug 2022 | USD | 4.09 | 4.3 | 4.09 | 4.29 | 4.29 | +0.19 (+4.63%) | 3,634,300 |
3 Aug 2022 | USD | 4 | 4.2 | 4 | 4.1 | 4.1 | +0.16 (+4.06%) | 4,478,900 |
2 Aug 2022 | USD | 3.6 | 4.08 | 3.56 | 3.94 | 3.94 | +0.36 (+10.06%) | 5,390,500 |
1 Aug 2022 | USD | 3.45 | 3.81 | 3.42 | 3.58 | 3.58 | +0.13 (+3.77%) | 4,255,300 |
29 Jul 2022 | USD | 3.47 | 3.52 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 2,198,900 |