Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.02 | 2.1 | 2 | 2.07 | 31.05 | 0.0 (0.0%) | 21,900 |
15 Sep 2022 | USD | 1.97 | 2.17 | 1.97 | 2.07 | 31.05 | +0.05 (+2.48%) | 82,100 |
14 Sep 2022 | USD | 1.95 | 2.09 | 1.93 | 2.02 | 30.3 | +0.04 (+2.02%) | 96,000 |
13 Sep 2022 | USD | 2.02 | 2.08 | 1.93 | 1.98 | 29.7 | -0.05 (-2.46%) | 51,800 |
12 Sep 2022 | USD | 2.01 | 2.14 | 2.01 | 2.03 | 30.45 | +0.02 (+1.00%) | 30,300 |
9 Sep 2022 | USD | 1.99 | 2.08 | 1.99 | 2.01 | 30.15 | +0.08 (+4.15%) | 44,600 |
8 Sep 2022 | USD | 2 | 2.15 | 1.91 | 1.93 | 28.95 | -0.12 (-5.85%) | 131,700 |
7 Sep 2022 | USD | 2 | 2.08 | 1.93 | 2.05 | 30.75 | +0.02 (+0.99%) | 51,200 |
6 Sep 2022 | USD | 2.3 | 2.3 | 2.02 | 2.03 | 30.45 | -0.19 (-8.56%) | 67,500 |
2 Sep 2022 | USD | 2.33 | 2.33 | 2.17 | 2.22 | 33.3 | -0.06 (-2.63%) | 39,200 |
1 Sep 2022 | USD | 2.43 | 2.43 | 2.23 | 2.28 | 34.2 | -0.04 (-1.72%) | 52,600 |
31 Aug 2022 | USD | 2.52 | 2.55 | 2.3 | 2.32 | 34.8 | -0.19 (-7.57%) | 90,400 |
30 Aug 2022 | USD | 2.9 | 2.9 | 2.46 | 2.51 | 37.65 | -0.37 (-12.85%) | 120,400 |
29 Aug 2022 | USD | 2.87 | 2.94 | 2.8 | 2.88 | 43.2 | -0.06 (-2.04%) | 32,000 |
26 Aug 2022 | USD | 3.25 | 3.25 | 2.81 | 2.94 | 44.1 | -0.33 (-10.09%) | 125,200 |
25 Aug 2022 | USD | 3.45 | 3.48 | 3.23 | 3.27 | 49.05 | -0.04 (-1.21%) | 34,500 |
24 Aug 2022 | USD | 3.4 | 3.56 | 3.29 | 3.31 | 49.65 | -0.15 (-4.34%) | 41,400 |
23 Aug 2022 | USD | 3.55 | 3.59 | 3.32 | 3.46 | 51.9 | +0.02 (+0.58%) | 63,900 |
22 Aug 2022 | USD | 3.16 | 3.49 | 3.04 | 3.44 | 51.6 | +0.22 (+6.83%) | 92,900 |
19 Aug 2022 | USD | 3.36 | 3.41 | 3.08 | 3.22 | 48.3 | -0.25 (-7.20%) | 108,000 |
18 Aug 2022 | USD | 3.59 | 3.7 | 3.37 | 3.47 | 52.05 | -0.11 (-3.07%) | 69,600 |
17 Aug 2022 | USD | 3.56 | 3.64 | 3.43 | 3.58 | 53.7 | -0.15 (-4.02%) | 103,700 |
16 Aug 2022 | USD | 3.82 | 3.94 | 3.37 | 3.73 | 55.95 | -0.31 (-7.67%) | 217,500 |
15 Aug 2022 | USD | 3.8 | 4.09 | 3.7 | 4.04 | 60.6 | +0.36 (+9.78%) | 283,800 |
12 Aug 2022 | USD | 3.03 | 3.91 | 3.03 | 3.68 | 55.2 | +0.7 (+23.49%) | 598,100 |
11 Aug 2022 | USD | 3.15 | 3.35 | 2.93 | 2.98 | 44.7 | -0.18 (-5.70%) | 217,600 |
10 Aug 2022 | USD | 3.56 | 3.6 | 3 | 3.16 | 47.4 | -0.4 (-11.24%) | 285,500 |
9 Aug 2022 | USD | 3.55 | 3.65 | 3.2 | 3.56 | 53.4 | -0.2 (-5.32%) | 388,500 |
8 Aug 2022 | USD | 3.53 | 3.76 | 3.28 | 3.76 | 56.4 | +0.13 (+3.58%) | 1,309,900 |
5 Aug 2022 | USD | 3.73 | 4.81 | 3.35 | 3.63 | 54.45 | +1.14 (+45.78%) | 31,410,700 |