Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 2.77 | 3 | 2.744 | 2.83 | 42.45 | -0.01 (-0.35%) | 971,200 |
20 Sep 2022 | USD | 2.63 | 2.935 | 2.63 | 2.84 | 42.6 | +0.21 (+7.98%) | 851,500 |
19 Sep 2022 | USD | 2.62 | 2.72 | 2.38 | 2.63 | 39.45 | -0.02 (-0.75%) | 890,300 |
16 Sep 2022 | USD | 2.88 | 2.89 | 2.64 | 2.65 | 39.75 | -0.21 (-7.34%) | 7,308,400 |
15 Sep 2022 | USD | 2.74 | 2.96 | 2.73 | 2.86 | 42.9 | +0.07 (+2.51%) | 1,429,800 |
14 Sep 2022 | USD | 2.69 | 2.825 | 2.45 | 2.79 | 41.85 | +0.08 (+2.95%) | 2,955,800 |
13 Sep 2022 | USD | 2.92 | 3 | 2.68 | 2.71 | 40.65 | -0.3 (-9.97%) | 1,338,800 |
12 Sep 2022 | USD | 3.45 | 3.45 | 2.945 | 3.01 | 45.15 | -0.4 (-11.73%) | 1,974,300 |
9 Sep 2022 | USD | 3.38 | 3.52 | 3.313 | 3.41 | 51.15 | +0.03 (+0.89%) | 590,100 |
8 Sep 2022 | USD | 3.11 | 3.44 | 3.08 | 3.38 | 50.7 | +0.21 (+6.62%) | 594,900 |
7 Sep 2022 | USD | 2.88 | 3.205 | 2.82 | 3.17 | 47.55 | +0.27 (+9.31%) | 862,300 |
6 Sep 2022 | USD | 3.04 | 3.135 | 2.86 | 2.9 | 43.5 | -0.15 (-4.92%) | 953,600 |
2 Sep 2022 | USD | 3.3 | 3.3 | 3.03 | 3.05 | 45.75 | -0.2 (-6.15%) | 564,900 |
1 Sep 2022 | USD | 3.1 | 3.27 | 2.995 | 3.25 | 48.75 | +0.13 (+4.17%) | 552,000 |
31 Aug 2022 | USD | 3.31 | 3.31 | 3.09 | 3.12 | 46.8 | -0.13 (-4%) | 607,900 |
30 Aug 2022 | USD | 3.85 | 3.89 | 3.22 | 3.25 | 48.75 | -0.6 (-15.58%) | 622,000 |
29 Aug 2022 | USD | 3.95 | 4.16 | 3.83 | 3.85 | 57.75 | -0.2 (-4.94%) | 484,800 |
26 Aug 2022 | USD | 4.34 | 4.397 | 4 | 4.05 | 60.75 | -0.29 (-6.68%) | 1,015,100 |
25 Aug 2022 | USD | 4.35 | 4.37 | 4.19 | 4.34 | 65.1 | +0.05 (+1.17%) | 405,200 |
24 Aug 2022 | USD | 4.07 | 4.388 | 3.99 | 4.29 | 64.35 | +0.27 (+6.72%) | 515,600 |
23 Aug 2022 | USD | 3.8 | 4.07 | 3.79 | 4.02 | 60.3 | +0.26 (+6.91%) | 766,500 |
22 Aug 2022 | USD | 3.66 | 3.845 | 3.66 | 3.76 | 56.4 | +0.03 (+0.80%) | 447,300 |
19 Aug 2022 | USD | 3.75 | 3.96 | 3.71 | 3.73 | 55.95 | -0.06 (-1.58%) | 399,400 |
18 Aug 2022 | USD | 4.15 | 4.17 | 3.68 | 3.79 | 56.85 | -0.41 (-9.76%) | 595,100 |
17 Aug 2022 | USD | 4.19 | 4.365 | 4.12 | 4.2 | 63 | -0.07 (-1.64%) | 410,800 |
16 Aug 2022 | USD | 4.66 | 4.66 | 4.182 | 4.27 | 64.05 | -0.39 (-8.37%) | 473,200 |
15 Aug 2022 | USD | 4.29 | 4.72 | 4.14 | 4.66 | 69.9 | +0.29 (+6.64%) | 556,600 |
12 Aug 2022 | USD | 4.25 | 4.42 | 4.24 | 4.37 | 65.55 | +0.13 (+3.07%) | 552,900 |
11 Aug 2022 | USD | 4.71 | 4.89 | 4.13 | 4.24 | 63.6 | -0.53 (-11.11%) | 725,800 |
10 Aug 2022 | USD | 4.17 | 4.84 | 4.113 | 4.77 | 71.55 | +0.76 (+18.95%) | 723,400 |