Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 3.17 | 3.355 | 3.05 | 3.06 | 3.06 | -0.13 (-4.08%) | 26,708,700 |
23 Sep 2022 | USD | 2.93 | 3.21 | 2.85 | 3.19 | 3.19 | +0.15 (+4.93%) | 30,808,500 |
22 Sep 2022 | USD | 3.23 | 3.26 | 3.01 | 3.04 | 3.04 | -0.21 (-6.46%) | 28,795,500 |
21 Sep 2022 | USD | 3.57 | 3.62 | 3.23 | 3.25 | 3.25 | -0.31 (-8.71%) | 34,681,100 |
20 Sep 2022 | USD | 3.78 | 3.8 | 3.51 | 3.56 | 3.56 | -0.32 (-8.25%) | 23,703,200 |
19 Sep 2022 | USD | 3.99 | 4.06 | 3.79 | 3.88 | 3.88 | -0.18 (-4.43%) | 19,388,800 |
16 Sep 2022 | USD | 4.07 | 4.159 | 3.945 | 4.06 | 4.06 | -0.13 (-3.10%) | 27,491,800 |
15 Sep 2022 | USD | 4.22 | 4.48 | 4.09 | 4.19 | 4.19 | -0.11 (-2.56%) | 26,427,300 |
14 Sep 2022 | USD | 4.51 | 4.57 | 4.18 | 4.3 | 4.3 | -0.27 (-5.91%) | 17,992,700 |
13 Sep 2022 | USD | 4.62 | 4.82 | 4.53 | 4.57 | 4.57 | -0.39 (-7.86%) | 14,134,000 |
12 Sep 2022 | USD | 4.92 | 5.07 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 9,850,200 |
9 Sep 2022 | USD | 4.62 | 4.895 | 4.62 | 4.88 | 4.88 | +0.33 (+7.25%) | 12,558,100 |
8 Sep 2022 | USD | 4.348 | 4.56 | 4.295 | 4.55 | 4.55 | +0.14 (+3.17%) | 10,539,100 |
7 Sep 2022 | USD | 4.17 | 4.41 | 4.13 | 4.41 | 4.41 | +0.2 (+4.75%) | 9,215,200 |
6 Sep 2022 | USD | 4.14 | 4.27 | 4.035 | 4.21 | 4.21 | +0.11 (+2.68%) | 9,954,700 |
2 Sep 2022 | USD | 4.26 | 4.35 | 4.045 | 4.1 | 4.1 | -0.18 (-4.21%) | 18,192,500 |
1 Sep 2022 | USD | 4.28 | 4.31 | 4.11 | 4.28 | 4.28 | -0.05 (-1.15%) | 12,764,000 |
31 Aug 2022 | USD | 4.58 | 4.64 | 4.33 | 4.33 | 4.33 | -0.13 (-2.91%) | 11,442,900 |
30 Aug 2022 | USD | 4.53 | 4.61 | 4.36 | 4.46 | 4.46 | -0.03 (-0.67%) | 28,142,700 |
29 Aug 2022 | USD | 4.5 | 4.735 | 4.48 | 4.49 | 4.49 | -0.12 (-2.60%) | 9,168,400 |
26 Aug 2022 | USD | 4.82 | 4.82 | 4.56 | 4.61 | 4.61 | -0.2 (-4.16%) | 12,604,300 |
25 Aug 2022 | USD | 4.68 | 4.95 | 4.595 | 4.81 | 4.81 | +0.19 (+4.11%) | 9,984,400 |
24 Aug 2022 | USD | 4.66 | 4.81 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 10,481,900 |
23 Aug 2022 | USD | 4.74 | 4.93 | 4.58 | 4.65 | 4.65 | -0.1 (-2.11%) | 12,183,700 |
22 Aug 2022 | USD | 4.65 | 4.78 | 4.61 | 4.75 | 4.75 | 0.0 (0.0%) | 16,438,000 |
19 Aug 2022 | USD | 4.85 | 4.91 | 4.65 | 4.75 | 4.75 | -0.31 (-6.13%) | 23,283,400 |
18 Aug 2022 | USD | 5.1 | 5.15 | 4.9 | 5.06 | 5.06 | -0.025 (-0.49%) | 17,138,600 |
17 Aug 2022 | USD | 5.51 | 5.53 | 5.08 | 5.085 | 5.085 | -0.595 (-10.48%) | 17,831,500 |
16 Aug 2022 | USD | 5.95 | 5.97 | 5.5 | 5.68 | 5.68 | -0.33 (-5.49%) | 16,412,700 |
15 Aug 2022 | USD | 6.28 | 6.36 | 5.95 | 6.01 | 6.01 | -0.29 (-4.60%) | 26,787,800 |