Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 2.21 | 2.21 | 1.99 | 2.06 | 2.06 | -0.23 (-10.04%) | 9,552,400 |
15 Sep 2022 | USD | 2.33 | 2.37 | 2.22 | 2.29 | 2.29 | +0.01 (+0.44%) | 6,537,600 |
14 Sep 2022 | USD | 2.32 | 2.37 | 2.21 | 2.28 | 2.28 | -0.09 (-3.80%) | 6,135,000 |
13 Sep 2022 | USD | 2.45 | 2.505 | 2.26 | 2.37 | 2.37 | -0.19 (-7.42%) | 6,625,700 |
12 Sep 2022 | USD | 2.71 | 2.75 | 2.42 | 2.56 | 2.56 | 0.0 (0.0%) | 9,444,600 |
9 Sep 2022 | USD | 2.43 | 2.62 | 2.325 | 2.56 | 2.56 | +0.15 (+6.22%) | 8,558,400 |
8 Sep 2022 | USD | 2.33 | 2.49 | 2.22 | 2.41 | 2.41 | +0.11 (+4.78%) | 11,389,900 |
7 Sep 2022 | USD | 2.11 | 2.36 | 2.09 | 2.3 | 2.3 | +0.18 (+8.49%) | 12,348,700 |
6 Sep 2022 | USD | 2.04 | 2.17 | 2.02 | 2.12 | 2.12 | +0.08 (+3.92%) | 7,230,300 |
2 Sep 2022 | USD | 2.2 | 2.22 | 1.97 | 2.04 | 2.04 | -0.11 (-5.12%) | 9,669,800 |
1 Sep 2022 | USD | 1.97 | 2.15 | 1.89 | 2.15 | 2.15 | +0.18 (+9.14%) | 7,293,900 |
31 Aug 2022 | USD | 1.95 | 2.01 | 1.89 | 1.97 | 1.97 | -0.02 (-1.01%) | 4,590,500 |
30 Aug 2022 | USD | 2.08 | 2.19 | 1.85 | 1.99 | 1.99 | -0.01 (-0.50%) | 9,416,200 |
29 Aug 2022 | USD | 1.74 | 2.03 | 1.73 | 2 | 2 | +0.22 (+12.36%) | 6,856,100 |
26 Aug 2022 | USD | 1.97 | 2 | 1.76 | 1.78 | 1.78 | -0.18 (-9.18%) | 7,685,900 |
25 Aug 2022 | USD | 2.14 | 2.18 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 7,837,000 |
24 Aug 2022 | USD | 2.01 | 2.1 | 1.9 | 2 | 2 | -0.01 (-0.50%) | 5,934,700 |
23 Aug 2022 | USD | 2.25 | 2.29 | 1.97 | 2.01 | 2.01 | -0.16 (-7.37%) | 12,870,800 |
22 Aug 2022 | USD | 2.26 | 2.67 | 2.08 | 2.17 | 2.17 | +0.11 (+5.34%) | 31,449,900 |
19 Aug 2022 | USD | 1.72 | 2.34 | 1.69 | 2.06 | 2.06 | +0.08 (+4.04%) | 17,218,700 |
18 Aug 2022 | USD | 2.24 | 2.35 | 1.8 | 1.98 | 1.98 | -0.38 (-16.10%) | 15,913,000 |
17 Aug 2022 | USD | 2.33 | 2.65 | 1.96 | 2.36 | 2.36 | +0.33 (+16.26%) | 36,759,600 |
16 Aug 2022 | USD | 1.63 | 2.37 | 1.61 | 2.03 | 2.03 | +0.46 (+29.30%) | 24,413,600 |
15 Aug 2022 | USD | 1.38 | 1.59 | 1.37 | 1.57 | 1.57 | +0.18 (+12.95%) | 4,929,400 |
12 Aug 2022 | USD | 1.41 | 1.41 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 3,202,100 |
11 Aug 2022 | USD | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | +0.08 (+6.11%) | 3,164,800 |
10 Aug 2022 | USD | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,946,000 |
9 Aug 2022 | USD | 1.37 | 1.37 | 1.24 | 1.28 | 1.28 | -0.1 (-7.25%) | 4,084,500 |
8 Aug 2022 | USD | 1.29 | 1.48 | 1.29 | 1.38 | 1.38 | +0.07 (+5.34%) | 9,585,000 |
5 Aug 2022 | USD | 1.27 | 1.37 | 1.259 | 1.31 | 1.31 | +0.02 (+1.55%) | 4,707,300 |