Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 2.04 | 2.05 | 1.87 | 1.92 | 288 | -0.13 (-6.34%) | 787,200 |
16 Sep 2022 | USD | 2.29 | 2.29 | 2.04 | 2.05 | 307.5 | -0.25 (-10.87%) | 1,608,900 |
15 Sep 2022 | USD | 2.4 | 2.47 | 2.3 | 2.3 | 345 | -0.07 (-2.95%) | 1,236,100 |
14 Sep 2022 | USD | 2.73 | 2.73 | 2.35 | 2.37 | 355.5 | -0.25 (-9.54%) | 1,402,100 |
13 Sep 2022 | USD | 2.61 | 2.674 | 2.51 | 2.62 | 393 | -0.09 (-3.32%) | 1,150,500 |
12 Sep 2022 | USD | 2.81 | 2.919 | 2.67 | 2.71 | 406.5 | -0.23 (-7.82%) | 1,486,200 |
9 Sep 2022 | USD | 2.92 | 3.01 | 2.74 | 2.94 | 441 | -0.04 (-1.34%) | 1,951,100 |
8 Sep 2022 | USD | 3.12 | 4.05 | 2.73 | 2.98 | 447 | -0.19 (-5.99%) | 12,358,500 |
7 Sep 2022 | USD | 2.61 | 3.34 | 2.581 | 3.17 | 475.5 | +0.57 (+21.92%) | 4,443,300 |
6 Sep 2022 | USD | 2.46 | 3.46 | 2.435 | 2.6 | 390 | +0.21 (+8.79%) | 13,133,400 |
2 Sep 2022 | USD | 2.68 | 2.68 | 2.36 | 2.39 | 358.5 | -0.2 (-7.72%) | 887,900 |
1 Sep 2022 | USD | 2.71 | 2.71 | 2.52 | 2.59 | 388.5 | -0.1 (-3.72%) | 323,200 |
31 Aug 2022 | USD | 2.6 | 2.825 | 2.6 | 2.69 | 403.5 | +0.1 (+3.86%) | 340,700 |
30 Aug 2022 | USD | 2.7 | 2.81 | 2.55 | 2.59 | 388.5 | -0.17 (-6.16%) | 326,200 |
29 Aug 2022 | USD | 2.77 | 2.895 | 2.64 | 2.76 | 414 | -0.05 (-1.78%) | 366,500 |
26 Aug 2022 | USD | 3.02 | 3.08 | 2.81 | 2.81 | 421.5 | -0.2 (-6.64%) | 347,500 |
25 Aug 2022 | USD | 3.11 | 3.15 | 2.9 | 3.01 | 451.5 | -0.05 (-1.63%) | 313,600 |
24 Aug 2022 | USD | 3.38 | 3.479 | 3.05 | 3.06 | 459 | -0.35 (-10.26%) | 289,000 |
23 Aug 2022 | USD | 3.44 | 3.525 | 3.17 | 3.41 | 511.5 | -0.17 (-4.75%) | 528,000 |
22 Aug 2022 | USD | 3.96 | 3.96 | 3.48 | 3.58 | 537 | -0.32 (-8.21%) | 248,200 |
19 Aug 2022 | USD | 3.95 | 3.959 | 3.8 | 3.9 | 585 | -0.08 (-2.01%) | 282,100 |
18 Aug 2022 | USD | 4.15 | 4.18 | 3.95 | 3.98 | 597 | -0.17 (-4.10%) | 280,500 |
17 Aug 2022 | USD | 4.29 | 4.32 | 4.01 | 4.15 | 622.5 | -0.17 (-3.94%) | 446,400 |
16 Aug 2022 | USD | 3.78 | 4.33 | 3.755 | 4.32 | 648 | +0.45 (+11.63%) | 657,100 |
15 Aug 2022 | USD | 3.8 | 3.91 | 3.72 | 3.87 | 580.5 | +0.05 (+1.31%) | 362,900 |
12 Aug 2022 | USD | 3.87 | 3.92 | 3.67 | 3.82 | 573 | -0.03 (-0.78%) | 361,300 |
11 Aug 2022 | USD | 3.85 | 3.88 | 3.61 | 3.85 | 577.5 | -0.01 (-0.26%) | 537,400 |
10 Aug 2022 | USD | 3.95 | 3.95 | 3.51 | 3.86 | 579 | -0.07 (-1.78%) | 778,000 |
9 Aug 2022 | USD | 3.58 | 3.95 | 3.53 | 3.93 | 589.5 | +0.29 (+7.97%) | 576,800 |
8 Aug 2022 | USD | 3.55 | 3.72 | 3.33 | 3.64 | 546 | +0.13 (+3.70%) | 629,200 |