Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.12 | 2.14 | 2.045 | 2.12 | 2.12 | -0.04 (-1.85%) | 859,600 |
22 Sep 2022 | USD | 2.18 | 2.26 | 2.09 | 2.16 | 2.16 | -0.07 (-3.14%) | 1,244,500 |
21 Sep 2022 | USD | 2.29 | 2.35 | 2.165 | 2.23 | 2.23 | -0.08 (-3.46%) | 620,200 |
20 Sep 2022 | USD | 2.41 | 2.43 | 2.22 | 2.31 | 2.31 | -0.18 (-7.23%) | 1,233,600 |
19 Sep 2022 | USD | 2.45 | 2.5 | 2.34 | 2.49 | 2.49 | +0.03 (+1.22%) | 1,298,900 |
16 Sep 2022 | USD | 2.76 | 2.77 | 2.45 | 2.46 | 2.46 | -0.38 (-13.38%) | 1,243,100 |
15 Sep 2022 | USD | 2.8 | 2.91 | 2.77 | 2.84 | 2.84 | +0.02 (+0.71%) | 679,600 |
14 Sep 2022 | USD | 2.96 | 2.99 | 2.748 | 2.82 | 2.82 | -0.17 (-5.69%) | 1,077,100 |
13 Sep 2022 | USD | 2.93 | 3.02 | 2.87 | 2.99 | 2.99 | -0.08 (-2.61%) | 1,247,400 |
12 Sep 2022 | USD | 3.02 | 3.13 | 2.93 | 3.07 | 3.07 | +0.05 (+1.66%) | 989,300 |
9 Sep 2022 | USD | 2.92 | 3.12 | 2.88 | 3.02 | 3.02 | +0.14 (+4.86%) | 794,400 |
8 Sep 2022 | USD | 2.95 | 3 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 572,800 |
7 Sep 2022 | USD | 2.73 | 2.99 | 2.73 | 2.99 | 2.99 | +0.24 (+8.73%) | 720,100 |
6 Sep 2022 | USD | 2.91 | 3.05 | 2.68 | 2.75 | 2.75 | -0.2 (-6.78%) | 1,938,300 |
2 Sep 2022 | USD | 3.02 | 3.05 | 2.85 | 2.95 | 2.95 | -0.11 (-3.59%) | 695,200 |
1 Sep 2022 | USD | 3.04 | 3.07 | 2.85 | 3.06 | 3.06 | 0.0 (0.0%) | 815,100 |
31 Aug 2022 | USD | 2.99 | 3.175 | 2.924 | 3.06 | 3.06 | +0.08 (+2.68%) | 1,086,200 |
30 Aug 2022 | USD | 3.06 | 3.07 | 2.865 | 2.98 | 2.98 | -0.07 (-2.30%) | 843,400 |
29 Aug 2022 | USD | 3.45 | 3.55 | 3 | 3.05 | 3.05 | -0.47 (-13.35%) | 1,984,600 |
26 Aug 2022 | USD | 3.58 | 4.2 | 3.38 | 3.52 | 3.52 | -0.12 (-3.30%) | 6,083,000 |
25 Aug 2022 | USD | 3.38 | 3.7 | 3.27 | 3.64 | 3.64 | +0.29 (+8.66%) | 3,497,800 |
24 Aug 2022 | USD | 3.35 | 3.43 | 3.11 | 3.35 | 3.35 | -0.02 (-0.59%) | 2,605,400 |
23 Aug 2022 | USD | 2.75 | 3.87 | 2.69 | 3.37 | 3.37 | +0.65 (+23.90%) | 30,878,100 |
22 Aug 2022 | USD | 2.6 | 2.77 | 2.59 | 2.72 | 2.72 | 0.0 (0.0%) | 418,500 |
19 Aug 2022 | USD | 2.71 | 2.97 | 2.59 | 2.72 | 2.72 | -0.04 (-1.45%) | 767,300 |
18 Aug 2022 | USD | 3.12 | 3.14 | 2.7 | 2.76 | 2.76 | -0.35 (-11.25%) | 1,971,700 |
17 Aug 2022 | USD | 3.66 | 3.66 | 3.02 | 3.11 | 3.11 | -0.65 (-17.29%) | 1,979,600 |
16 Aug 2022 | USD | 3.8 | 4 | 3.21 | 3.76 | 3.76 | +0.18 (+5.03%) | 1,357,300 |
15 Aug 2022 | USD | 3.46 | 3.64 | 3.35 | 3.58 | 3.58 | +0.15 (+4.37%) | 860,400 |
12 Aug 2022 | USD | 3.02 | 3.465 | 2.935 | 3.43 | 3.43 | +0.44 (+14.72%) | 841,200 |