Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 2.4 | 2.68 | 2.37 | 2.65 | 2.65 | +0.22 (+9.05%) | 3,455,300 |
22 Sep 2022 | USD | 2.47 | 2.49 | 2.4 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,417,600 |
21 Sep 2022 | USD | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | -0.06 (-2.36%) | 1,361,600 |
20 Sep 2022 | USD | 2.57 | 2.62 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 969,400 |
19 Sep 2022 | USD | 2.55 | 2.63 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 1,628,700 |
16 Sep 2022 | USD | 2.56 | 2.62 | 2.51 | 2.6 | 2.6 | -0.04 (-1.52%) | 4,409,300 |
15 Sep 2022 | USD | 2.68 | 2.72 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 1,671,000 |
14 Sep 2022 | USD | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 1,477,600 |
13 Sep 2022 | USD | 2.95 | 2.95 | 2.72 | 2.75 | 2.75 | -0.27 (-8.94%) | 1,556,800 |
12 Sep 2022 | USD | 3.03 | 3.08 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,467,700 |
9 Sep 2022 | USD | 2.83 | 3.03 | 2.81 | 3.01 | 3.01 | +0.19 (+6.74%) | 1,619,600 |
8 Sep 2022 | USD | 2.78 | 2.83 | 2.75 | 2.82 | 2.82 | +0.01 (+0.36%) | 1,547,800 |
7 Sep 2022 | USD | 2.76 | 2.83 | 2.71 | 2.81 | 2.81 | +0.04 (+1.44%) | 2,386,000 |
6 Sep 2022 | USD | 2.82 | 2.84 | 2.7 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,903,700 |
2 Sep 2022 | USD | 2.86 | 2.89 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,423,800 |
1 Sep 2022 | USD | 2.85 | 2.87 | 2.76 | 2.83 | 2.83 | -0.06 (-2.08%) | 1,967,900 |
31 Aug 2022 | USD | 2.99 | 3.01 | 2.87 | 2.89 | 2.89 | -0.08 (-2.69%) | 1,364,500 |
30 Aug 2022 | USD | 3.02 | 3.03 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 1,402,800 |
29 Aug 2022 | USD | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 1,100,200 |
26 Aug 2022 | USD | 3.21 | 3.21 | 3.03 | 3.05 | 3.05 | -0.15 (-4.69%) | 1,376,000 |
25 Aug 2022 | USD | 3.09 | 3.22 | 3.06 | 3.2 | 3.2 | +0.13 (+4.23%) | 1,559,900 |
24 Aug 2022 | USD | 3.12 | 3.15 | 3.04 | 3.07 | 3.07 | -0.07 (-2.23%) | 2,013,000 |
23 Aug 2022 | USD | 3.19 | 3.22 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,522,300 |
22 Aug 2022 | USD | 3.26 | 3.26 | 3.1 | 3.17 | 3.17 | -0.16 (-4.80%) | 2,078,500 |
19 Aug 2022 | USD | 3.44 | 3.45 | 3.32 | 3.33 | 3.33 | -0.18 (-5.13%) | 1,170,500 |
18 Aug 2022 | USD | 3.52 | 3.58 | 3.45 | 3.51 | 3.51 | -0.02 (-0.57%) | 971,700 |
17 Aug 2022 | USD | 3.58 | 3.58 | 3.41 | 3.53 | 3.53 | +0.04 (+1.15%) | 1,619,300 |
16 Aug 2022 | USD | 3.49 | 3.49 | 3.37 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,343,100 |
15 Aug 2022 | USD | 3.4 | 3.5 | 3.39 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,548,400 |
12 Aug 2022 | USD | 3.4 | 3.47 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 782,700 |